Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.30 | 48.79 | 48.30 | 48.69 | 40,621,840 | +0.45(+0.92%) |
Sep 28, 2017 | 47.81 | 48.31 | 47.78 | 48.24 | 28,016,180 | +0.25(+0.51%) |
Sep 27, 2017 | 47.14 | 48.27 | 47.10 | 47.99 | 46,685,640 | +1.12(+2.40%) |
Sep 26, 2017 | 46.83 | 47.20 | 46.76 | 46.87 | 33,430,080 | +0.16(+0.34%) |
Sep 25, 2017 | 46.97 | 46.99 | 46.23 | 46.71 | 37,460,840 | -0.45(-0.95%) |
Sep 22, 2017 | 47.14 | 47.50 | 47.04 | 47.16 | 21,496,120 | -0.21(-0.45%) |
Sep 21, 2017 | 47.41 | 47.64 | 46.97 | 47.38 | 27,411,740 | +0.00(+0.00%) |
Sep 20, 2017 | 46.89 | 47.50 | 46.88 | 47.38 | 40,078,260 | +0.53(+1.14%) |
Sep 19, 2017 | 46.67 | 46.90 | 46.33 | 46.84 | 24,854,260 | +0.36(+0.76%) |
Sep 18, 2017 | 46.75 | 46.84 | 46.27 | 46.49 | 29,470,280 | -0.28(-0.59%) |
Sep 15, 2017 | 47.00 | 47.09 | 46.56 | 46.76 | 39,885,300 | -0.24(-0.51%) |
Sep 14, 2017 | 47.30 | 47.40 | 46.92 | 47.01 | 28,524,680 | -0.52(-1.08%) |
Sep 13, 2017 | 47.27 | 47.64 | 47.24 | 47.52 | 21,906,180 | +0.19(+0.40%) |
Sep 12, 2017 | 47.40 | 46.88 | 47.33 | 25,692,900 | +0.17(+0.36%) | |
Sep 11, 2017 | 47.36 | 47.63 | 47.05 | 47.16 | 26,746,580 | +0.09(+0.20%) |
Sep 08, 2017 | 47.48 | 47.53 | 47.00 | 47.07 | 19,998,320 | -0.42(-0.89%) |
Sep 07, 2017 | 47.21 | 47.52 | 46.88 | 47.49 | 22,331,500 | +0.39(+0.84%) |
Sep 06, 2017 | 47.19 | 47.22 | 46.63 | 47.10 | 27,830,560 | +0.03(+0.06%) |
Sep 05, 2017 | 47.34 | 47.57 | 46.78 | 47.07 | 29,147,560 | -0.53(-1.10%) |
Sep 01, 2017 | 47.87 | 47.92 | 47.51 | 47.60 | 20,857,700 | -0.16(-0.34%) |
Aug 31, 2017 | 47.31 | 47.86 | 47.31 | 47.76 | 33,864,300 | +0.58(+1.23%) |
Aug 30, 2017 | 46.78 | 47.29 | 46.70 | 47.18 | 22,405,160 | +0.39(+0.84%) |
Aug 29, 2017 | 46.00 | 46.91 | 45.97 | 46.79 | 23,169,120 | +0.38(+0.82%) |
Aug 28, 2017 | 46.59 | 46.74 | 46.31 | 46.41 | 20,974,400 | -0.12(-0.25%) |
Aug 25, 2017 | 46.96 | 47.04 | 46.51 | 46.52 | 23,746,260 | -0.32(-0.68%) |
Aug 24, 2017 | 47.19 | 47.32 | 46.54 | 46.84 | 25,891,060 | -0.28(-0.60%) |
Aug 23, 2017 | 46.85 | 47.27 | 46.76 | 47.13 | 22,679,220 | +0.11(+0.23%) |
Aug 22, 2017 | 46.35 | 47.10 | 46.31 | 47.02 | 35,494,860 | +0.98(+2.12%) |
Aug 21, 2017 | 46.29 | 46.41 | 45.93 | 46.04 | 26,022,380 | -0.27(-0.57%) |
Aug 18, 2017 | 46.35 | 46.55 | 46.17 | 46.31 | 26,748,080 | -0.07(-0.16%) |
Aug 17, 2017 | 47.15 | 47.19 | 46.38 | 46.38 | 33,909,900 | -0.83(-1.76%) |
Aug 16, 2017 | 47.06 | 47.49 | 47.00 | 47.21 | 26,891,060 | +0.31(+0.66%) |
Aug 15, 2017 | 47.05 | 47.15 | 46.85 | 46.90 | 22,129,660 | -0.04(-0.09%) |
Aug 14, 2017 | 46.95 | 47.05 | 46.72 | 46.95 | 23,011,200 | +0.44(+0.95%) |
Aug 11, 2017 | 46.19 | 46.67 | 46.06 | 46.50 | 32,334,160 | +0.33(+0.70%) |
Aug 10, 2017 | 46.75 | 46.81 | 46.13 | 46.18 | 54,132,200 | -0.82(-1.75%) |
Aug 09, 2017 | 46.92 | 47.19 | 46.70 | 47.00 | 28,014,880 | -0.21(-0.44%) |
Aug 08, 2017 | 47.21 | 47.62 | 47.12 | 47.21 | 30,030,100 | -0.08(-0.16%) |
Aug 07, 2017 | 47.38 | 47.45 | 47.17 | 47.29 | 28,912,540 | -0.00(-0.00%) |
Aug 04, 2017 | 47.20 | 47.38 | 46.99 | 47.29 | 25,091,480 | +0.27(+0.58%) |
Aug 03, 2017 | 47.45 | 47.50 | 46.97 | 47.02 | 22,471,740 | -0.37(-0.77%) |
Aug 02, 2017 | 47.42 | 47.45 | 46.63 | 47.38 | 40,782,560 | +0.05(+0.11%) |
Aug 01, 2017 | 47.39 | 47.72 | 47.25 | 47.33 | 26,634,440 | +0.05(+0.11%) |
Jul 31, 2017 | 48.00 | 48.06 | 47.09 | 47.27 | 45,861,740 | -0.64(-1.34%) |
Jul 28, 2017 | 47.40 | 48.09 | 47.27 | 47.92 | 36,275,880 | +0.29(+0.61%) |
Jul 27, 2017 | 48.46 | 48.48 | 46.85 | 47.63 | 74,354,416 | -0.64(-1.33%) |
Jul 26, 2017 | 48.64 | 48.70 | 48.01 | 48.27 | 44,368,920 | -0.19(-0.38%) |
Jul 25, 2017 | 48.53 | 48.84 | 48.19 | 48.45 | 118,649,096 | -1.46(-2.93%) |
Jul 24, 2017 | 49.70 | 50.31 | 49.52 | 49.92 | 79,535,080 | +0.22(+0.45%) |
Jul 21, 2017 | 49.45 | 49.76 | 49.21 | 49.69 | 29,266,440 | +0.08(+0.17%) |
Jul 20, 2017 | 49.85 | 49.91 | 49.23 | 49.61 | 28,361,380 | -0.03(-0.06%) |
Jul 19, 2017 | 49.50 | 49.78 | 49.35 | 49.64 | 28,226,060 | +0.29(+0.59%) |
Jul 18, 2017 | 48.67 | 49.53 | 48.60 | 49.35 | 28,252,600 | +0.55(+1.13%) |
Jul 17, 2017 | 48.82 | 49.17 | 48.54 | 48.80 | 33,139,560 | -0.05(-0.10%) |
Jul 14, 2017 | 48.70 | 48.88 | 48.51 | 48.85 | 21,592,160 | +0.40(+0.83%) |
Jul 13, 2017 | 48.54 | 48.94 | 48.24 | 48.44 | 30,476,120 | +0.06(+0.12%) |
Jul 12, 2017 | 48.04 | 48.48 | 47.85 | 48.38 | 32,001,140 | +0.71(+1.48%) |
Jul 11, 2017 | 47.53 | 47.74 | 47.26 | 47.68 | 29,223,000 | +0.13(+0.27%) |
Jul 10, 2017 | 47.10 | 47.66 | 47.10 | 47.55 | 29,026,280 | +0.51(+1.08%) |
Jul 07, 2017 | 46.55 | 47.23 | 46.49 | 47.04 | 33,266,040 | +0.66(+1.41%) |
Jul 06, 2017 | 46.81 | 46.00 | 46.38 | 40,294,040 | -0.23(-0.49%) | |
Jul 05, 2017 | 46.21 | 46.81 | 45.95 | 46.61 | 41,857,240 | +0.64(+1.39%) |