Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.60 | 48.88 | 48.19 | 48.85 | 4,046,411 | -0.03(-0.06%) |
Sep 28, 2017 | 49.15 | 49.52 | 48.62 | 48.88 | 4,337,465 | -0.18(-0.37%) |
Sep 27, 2017 | 48.85 | 49.06 | 6,061,667 | -0.82(-1.64%) | ||
Sep 26, 2017 | 49.39 | 50.16 | 49.13 | 49.88 | 5,095,093 | -0.05(-0.10%) |
Sep 25, 2017 | 49.46 | 50.15 | 49.18 | 49.93 | 6,265,640 | +1.10(+2.25%) |
Sep 22, 2017 | 48.47 | 49.45 | 47.95 | 48.83 | 7,701,321 | +0.34(+0.70%) |
Sep 21, 2017 | 48.20 | 48.56 | 47.04 | 48.49 | 15,962,570 | +3.68(+8.21%) |
Sep 20, 2017 | 44.00 | 45.24 | 43.97 | 44.81 | 4,640,837 | +1.05(+2.40%) |
Sep 19, 2017 | 43.74 | 44.12 | 43.41 | 43.76 | 2,635,744 | +0.00(+0.00%) |
Sep 18, 2017 | 43.47 | 43.95 | 43.26 | 43.76 | 2,684,236 | +0.21(+0.48%) |
Sep 15, 2017 | 43.54 | 43.77 | 43.28 | 43.55 | 4,328,011 | +0.02(+0.05%) |
Sep 14, 2017 | 43.40 | 44.12 | 43.13 | 43.53 | 4,868,263 | +0.40(+0.93%) |
Sep 13, 2017 | 42.02 | 43.14 | 42.02 | 43.13 | 5,896,421 | +1.37(+3.28%) |
Sep 12, 2017 | 41.25 | 42.27 | 41.12 | 41.76 | 3,756,249 | +0.74(+1.80%) |
Sep 11, 2017 | 41.10 | 41.45 | 40.64 | 41.02 | 3,378,194 | +0.10(+0.24%) |
Sep 08, 2017 | 41.97 | 41.97 | 40.54 | 40.92 | 3,330,178 | -1.25(-2.96%) |
Sep 07, 2017 | 42.28 | 42.40 | 41.68 | 42.17 | 3,105,675 | -0.18(-0.43%) |
Sep 06, 2017 | 41.70 | 42.67 | 41.68 | 42.35 | 5,457,263 | +0.87(+2.10%) |
Sep 05, 2017 | 41.85 | 42.13 | 41.11 | 41.48 | 3,795,392 | -0.01(-0.02%) |
Sep 01, 2017 | 40.99 | 41.67 | 40.41 | 41.49 | 3,339,934 | +0.56(+1.37%) |
Aug 31, 2017 | 40.87 | 41.33 | 40.47 | 40.93 | 4,414,286 | +0.41(+1.01%) |
Aug 30, 2017 | 40.33 | 40.77 | 40.03 | 40.52 | 3,042,696 | -0.19(-0.47%) |
Aug 29, 2017 | 40.98 | 41.01 | 39.96 | 40.71 | 5,420,160 | -0.56(-1.36%) |
Aug 28, 2017 | 42.22 | 42.44 | 40.72 | 41.27 | 4,321,156 | -1.09(-2.57%) |
Aug 25, 2017 | 42.84 | 42.98 | 42.28 | 42.36 | 3,053,442 | -0.29(-0.68%) |
Aug 24, 2017 | 42.74 | 42.87 | 42.47 | 42.65 | 3,917,628 | -0.33(-0.77%) |
Aug 23, 2017 | 42.16 | 43.44 | 41.99 | 42.98 | 3,401,899 | +0.71(+1.68%) |
Aug 22, 2017 | 42.21 | 42.38 | 42.02 | 42.27 | 3,548,035 | +0.22(+0.52%) |
Aug 21, 2017 | 41.97 | 42.47 | 41.70 | 42.05 | 3,677,073 | -0.12(-0.28%) |
Aug 18, 2017 | 41.62 | 42.44 | 41.22 | 42.17 | 5,240,568 | +0.45(+1.08%) |
Aug 17, 2017 | 42.29 | 42.68 | 41.64 | 41.72 | 5,737,932 | -0.81(-1.90%) |
Aug 16, 2017 | 43.27 | 43.54 | 42.36 | 42.53 | 6,167,264 | -0.71(-1.64%) |
Aug 15, 2017 | 42.92 | 43.30 | 42.51 | 43.24 | 4,112,144 | +0.22(+0.51%) |
Aug 14, 2017 | 43.62 | 43.63 | 42.88 | 43.02 | 4,059,278 | -0.52(-1.19%) |
Aug 11, 2017 | 43.57 | 44.04 | 43.18 | 43.54 | 3,788,050 | -0.16(-0.37%) |
Aug 10, 2017 | 44.31 | 44.77 | 43.55 | 43.70 | 4,174,255 | -0.40(-0.91%) |
Aug 09, 2017 | 44.32 | 44.90 | 43.66 | 44.10 | 5,206,435 | -0.11(-0.25%) |
Aug 08, 2017 | 44.10 | 45.07 | 43.99 | 44.21 | 5,212,642 | -0.16(-0.36%) |
Aug 07, 2017 | 44.54 | 44.59 | 43.81 | 44.37 | 3,885,660 | -0.52(-1.16%) |
Aug 04, 2017 | 43.72 | 44.96 | 43.72 | 44.89 | 4,610,471 | +1.12(+2.56%) |
Aug 03, 2017 | 44.63 | 44.69 | 43.47 | 43.77 | 6,638,964 | -0.89(-1.99%) |
Aug 02, 2017 | 44.28 | 45.08 | 43.89 | 44.66 | 4,627,116 | -0.04(-0.09%) |
Aug 01, 2017 | 45.60 | 45.73 | 44.51 | 44.70 | 4,387,156 | -0.97(-2.12%) |
Jul 31, 2017 | 46.12 | 46.27 | 45.49 | 45.67 | 4,133,667 | -0.65(-1.40%) |
Jul 28, 2017 | 47.25 | 47.95 | 46.22 | 46.32 | 5,827,119 | -1.00(-2.11%) |
Jul 27, 2017 | 45.57 | 47.37 | 45.13 | 47.32 | 7,007,416 | +2.15(+4.76%) |
Jul 26, 2017 | 46.14 | 46.43 | 45.10 | 45.17 | 5,164,592 | -0.55(-1.20%) |
Jul 25, 2017 | 44.80 | 46.39 | 44.59 | 45.72 | 8,884,440 | +1.51(+3.42%) |
Jul 24, 2017 | 44.19 | 44.60 | 43.95 | 44.21 | 5,150,777 | +0.15(+0.34%) |
Jul 21, 2017 | 44.01 | 44.17 | 43.47 | 44.06 | 5,891,229 | +0.22(+0.50%) |
Jul 20, 2017 | 45.28 | 45.44 | 43.79 | 43.84 | 5,832,154 | -1.07(-2.38%) |
Jul 19, 2017 | 43.68 | 44.97 | 43.52 | 44.91 | 6,986,454 | +1.14(+2.60%) |
Jul 18, 2017 | 45.50 | 45.65 | 43.46 | 43.77 | 5,071,720 | -1.45(-3.21%) |
Jul 17, 2017 | 44.61 | 45.77 | 44.58 | 45.22 | 4,900,159 | +0.49(+1.10%) |
Jul 14, 2017 | 44.63 | 45.02 | 44.45 | 44.73 | 4,911,791 | +0.28(+0.63%) |
Jul 13, 2017 | 43.68 | 44.47 | 43.57 | 44.45 | 4,482,902 | +0.63(+1.44%) |
Jul 12, 2017 | 44.18 | 44.38 | 43.26 | 43.82 | 4,783,207 | +0.18(+0.41%) |
Jul 11, 2017 | 43.59 | 44.12 | 43.15 | 43.64 | 4,063,857 | +0.05(+0.11%) |
Jul 10, 2017 | 43.27 | 43.76 | 43.05 | 43.59 | 3,487,592 | +0.23(+0.53%) |
Jul 07, 2017 | 43.44 | 43.56 | 42.58 | 43.36 | 4,923,852 | -0.26(-0.60%) |
Jul 06, 2017 | 44.91 | 45.01 | 43.51 | 43.62 | 7,640,457 | -1.19(-2.66%) |
Jul 05, 2017 | 45.81 | 45.82 | 44.56 | 44.81 | 4,126,722 | -1.29(-2.80%) |