Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.87 | 49.24 | 48.58 | 48.80 | 1,078,945 | -0.08(-0.16%) |
Sep 28, 2017 | 48.68 | 48.94 | 48.55 | 48.88 | 1,956,869 | +0.20(+0.41%) |
Sep 27, 2017 | 49.03 | 48.68 | 3,278,853 | +1.61(+3.42%) | ||
Sep 26, 2017 | 46.98 | 47.30 | 46.89 | 47.07 | 1,515,184 | +0.14(+0.30%) |
Sep 25, 2017 | 46.61 | 47.11 | 46.58 | 46.93 | 1,504,020 | +0.15(+0.32%) |
Sep 22, 2017 | 46.49 | 47.08 | 46.37 | 46.78 | 1,560,984 | +0.11(+0.24%) |
Sep 21, 2017 | 46.37 | 46.89 | 46.09 | 46.67 | 1,401,216 | +0.32(+0.69%) |
Sep 20, 2017 | 45.89 | 46.52 | 45.76 | 46.35 | 2,493,941 | +0.29(+0.63%) |
Sep 19, 2017 | 45.81 | 46.82 | 43.52 | 46.06 | 4,339,655 | +0.41(+0.90%) |
Sep 18, 2017 | 45.55 | 45.97 | 45.44 | 45.65 | 3,709,758 | +0.40(+0.88%) |
Sep 15, 2017 | 44.86 | 45.37 | 44.70 | 45.25 | 3,208,990 | +0.45(+1.00%) |
Sep 14, 2017 | 44.24 | 44.99 | 43.98 | 44.80 | 2,322,184 | +0.55(+1.24%) |
Sep 13, 2017 | 44.06 | 44.30 | 43.32 | 44.25 | 1,691,428 | +0.00(+0.00%) |
Sep 12, 2017 | 43.90 | 44.54 | 43.90 | 44.25 | 2,537,455 | +0.54(+1.24%) |
Sep 11, 2017 | 43.45 | 44.10 | 43.38 | 43.71 | 1,877,715 | +0.75(+1.75%) |
Sep 08, 2017 | 42.48 | 43.67 | 42.48 | 42.96 | 1,701,421 | +0.47(+1.11%) |
Sep 07, 2017 | 42.98 | 43.14 | 42.40 | 42.49 | 2,168,533 | -0.48(-1.12%) |
Sep 06, 2017 | 42.69 | 43.31 | 42.62 | 42.97 | 2,094,323 | +0.47(+1.11%) |
Sep 05, 2017 | 43.16 | 43.34 | 42.23 | 42.50 | 1,872,611 | -0.92(-2.12%) |
Sep 01, 2017 | 43.41 | 43.68 | 43.15 | 43.42 | 1,158,686 | +0.10(+0.23%) |
Aug 31, 2017 | 43.12 | 43.45 | 43.01 | 43.32 | 1,382,312 | +0.29(+0.67%) |
Aug 30, 2017 | 42.74 | 43.33 | 42.71 | 43.03 | 1,251,005 | +0.30(+0.70%) |
Aug 29, 2017 | 42.35 | 42.99 | 42.14 | 42.73 | 1,470,138 | -0.13(-0.30%) |
Aug 28, 2017 | 43.38 | 43.38 | 42.57 | 42.86 | 2,208,722 | -0.29(-0.67%) |
Aug 25, 2017 | 43.48 | 43.62 | 43.01 | 43.15 | 1,378,092 | -0.18(-0.42%) |
Aug 24, 2017 | 43.39 | 43.55 | 43.07 | 43.33 | 1,623,983 | +0.23(+0.53%) |
Aug 23, 2017 | 42.51 | 43.32 | 42.51 | 43.10 | 1,235,050 | +0.05(+0.12%) |
Aug 22, 2017 | 42.80 | 43.43 | 42.61 | 43.05 | 2,486,431 | +0.60(+1.41%) |
Aug 21, 2017 | 42.40 | 42.60 | 42.12 | 42.45 | 1,101,079 | +0.02(+0.05%) |
Aug 18, 2017 | 42.19 | 42.79 | 41.88 | 42.43 | 2,400,722 | -0.01(-0.02%) |
Aug 17, 2017 | 43.18 | 43.36 | 42.38 | 42.44 | 2,504,718 | -0.93(-2.14%) |
Aug 16, 2017 | 43.76 | 43.88 | 43.13 | 43.37 | 1,607,351 | -0.21(-0.48%) |
Aug 15, 2017 | 44.51 | 44.70 | 42.88 | 43.58 | 3,505,734 | -0.65(-1.47%) |
Aug 14, 2017 | 44.28 | 44.59 | 44.15 | 44.23 | 1,691,213 | +0.41(+0.94%) |
Aug 11, 2017 | 43.69 | 44.02 | 43.53 | 43.82 | 1,330,402 | +0.22(+0.50%) |
Aug 10, 2017 | 44.56 | 44.56 | 43.58 | 43.60 | 3,776,124 | -1.26(-2.81%) |
Aug 09, 2017 | 44.66 | 44.89 | 44.02 | 44.86 | 3,963,948 | -0.15(-0.33%) |
Aug 08, 2017 | 45.13 | 45.55 | 44.98 | 45.01 | 2,543,820 | -0.14(-0.31%) |
Aug 07, 2017 | 45.42 | 45.55 | 45.07 | 45.15 | 2,563,652 | -0.14(-0.31%) |
Aug 04, 2017 | 45.52 | 45.74 | 45.13 | 45.29 | 2,529,868 | +0.21(+0.47%) |
Aug 03, 2017 | 45.12 | 45.36 | 45.06 | 45.08 | 2,120,696 | -0.15(-0.33%) |
Aug 02, 2017 | 45.42 | 45.65 | 44.83 | 45.23 | 2,455,368 | -0.18(-0.40%) |
Aug 01, 2017 | 46.10 | 46.11 | 45.34 | 45.41 | 2,849,524 | -0.32(-0.70%) |
Jul 31, 2017 | 45.82 | 45.97 | 45.65 | 45.73 | 2,977,207 | -0.02(-0.04%) |
Jul 28, 2017 | 45.73 | 46.11 | 45.67 | 45.75 | 1,731,989 | -0.21(-0.46%) |
Jul 27, 2017 | 46.39 | 46.39 | 45.55 | 45.96 | 1,956,303 | -0.17(-0.37%) |
Jul 26, 2017 | 46.98 | 46.98 | 46.04 | 46.13 | 2,423,104 | -0.84(-1.79%) |
Jul 25, 2017 | 46.93 | 47.22 | 46.89 | 46.97 | 2,794,771 | +0.37(+0.79%) |
Jul 24, 2017 | 47.07 | 47.26 | 46.07 | 46.60 | 4,625,537 | -0.43(-0.91%) |
Jul 21, 2017 | 46.57 | 47.11 | 46.52 | 47.03 | 2,277,702 | +0.37(+0.79%) |
Jul 20, 2017 | 46.64 | 46.97 | 46.35 | 46.66 | 2,542,763 | +0.14(+0.30%) |
Jul 19, 2017 | 47.24 | 47.24 | 45.85 | 46.52 | 3,886,557 | -0.20(-0.43%) |
Jul 18, 2017 | 46.00 | 46.80 | 45.37 | 46.72 | 5,106,151 | +1.94(+4.33%) |
Jul 17, 2017 | 44.99 | 44.99 | 44.59 | 44.78 | 3,197,625 | -0.23(-0.51%) |
Jul 14, 2017 | 44.65 | 45.28 | 44.41 | 45.01 | 2,895,499 | -0.12(-0.27%) |
Jul 13, 2017 | 44.95 | 45.44 | 44.69 | 45.13 | 1,822,420 | +0.43(+0.96%) |
Jul 12, 2017 | 44.12 | 44.97 | 44.05 | 44.70 | 2,364,897 | +0.40(+0.90%) |
Jul 11, 2017 | 44.82 | 44.82 | 44.23 | 44.30 | 2,634,723 | -0.54(-1.20%) |
Jul 10, 2017 | 44.39 | 44.99 | 44.22 | 44.84 | 2,139,412 | +0.47(+1.06%) |
Jul 07, 2017 | 44.28 | 44.54 | 44.02 | 44.37 | 1,519,465 | +0.33(+0.75%) |
Jul 06, 2017 | 44.34 | 44.82 | 44.03 | 44.04 | 2,182,342 | -0.57(-1.28%) |
Jul 05, 2017 | 44.23 | 45.37 | 44.23 | 44.61 | 4,305,763 | +0.41(+0.93%) |