Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.97 | 47.11 | 46.17 | 46.45 | 13,810,626 | -0.68(-1.45%) |
Sep 28, 2017 | 47.40 | 47.64 | 47.09 | 47.14 | 8,795,613 | -0.42(-0.89%) |
Sep 27, 2017 | 47.78 | 48.09 | 47.55 | 47.56 | 10,024,657 | -0.12(-0.25%) |
Sep 26, 2017 | 47.62 | 47.76 | 47.39 | 47.68 | 9,275,230 | +0.16(+0.33%) |
Sep 25, 2017 | 47.55 | 47.76 | 47.31 | 47.52 | 11,842,917 | -0.12(-0.25%) |
Sep 22, 2017 | 47.61 | 47.74 | 47.45 | 47.65 | 8,035,941 | +0.07(+0.15%) |
Sep 21, 2017 | 47.61 | 47.71 | 47.45 | 47.58 | 8,300,013 | -0.12(-0.25%) |
Sep 20, 2017 | 47.20 | 47.72 | 47.20 | 47.70 | 8,186,219 | +0.46(+0.97%) |
Sep 19, 2017 | 47.43 | 47.46 | 47.19 | 47.24 | 5,997,574 | -0.06(-0.13%) |
Sep 18, 2017 | 47.54 | 47.22 | 47.30 | 7,340,098 | +0.02(+0.04%) | |
Sep 15, 2017 | 47.08 | 47.39 | 46.84 | 47.28 | 12,423,609 | +0.12(+0.26%) |
Sep 14, 2017 | 47.03 | 47.32 | 46.79 | 47.16 | 9,550,728 | +0.21(+0.44%) |
Sep 13, 2017 | 46.31 | 47.33 | 46.26 | 46.95 | 14,785,929 | +0.65(+1.40%) |
Sep 12, 2017 | 46.69 | 46.75 | 46.12 | 46.30 | 11,954,408 | -0.42(-0.89%) |
Sep 11, 2017 | 46.52 | 46.82 | 46.37 | 46.72 | 10,769,256 | +0.46(+0.99%) |
Sep 08, 2017 | 46.18 | 46.51 | 45.88 | 46.26 | 13,614,195 | +0.02(+0.04%) |
Sep 07, 2017 | 47.07 | 47.29 | 46.05 | 46.24 | 15,958,376 | -0.73(-1.55%) |
Sep 06, 2017 | 47.67 | 47.81 | 46.82 | 46.97 | 13,149,159 | -0.71(-1.49%) |
Sep 05, 2017 | 47.52 | 47.74 | 47.23 | 47.68 | 10,591,840 | +0.17(+0.36%) |
Sep 01, 2017 | 47.48 | 47.70 | 47.46 | 47.51 | 8,898,816 | +0.06(+0.13%) |
Aug 31, 2017 | 47.29 | 47.56 | 47.20 | 47.45 | 9,533,346 | +0.29(+0.62%) |
Aug 30, 2017 | 46.74 | 47.24 | 46.74 | 47.15 | 6,468,520 | +0.36(+0.78%) |
Aug 29, 2017 | 46.74 | 46.95 | 46.70 | 46.79 | 7,182,833 | -0.26(-0.55%) |
Aug 28, 2017 | 47.17 | 47.20 | 46.72 | 47.05 | 7,679,215 | +0.03(+0.07%) |
Aug 25, 2017 | 47.24 | 47.30 | 46.87 | 47.01 | 9,945,008 | +0.36(+0.78%) |
Aug 24, 2017 | 46.93 | 47.09 | 46.50 | 46.65 | 10,077,829 | -0.12(-0.26%) |
Aug 23, 2017 | 46.67 | 46.79 | 46.40 | 46.77 | 13,688,253 | -0.32(-0.68%) |
Aug 22, 2017 | 46.26 | 47.34 | 46.18 | 47.09 | 16,820,366 | +1.12(+2.45%) |
Aug 21, 2017 | 45.96 | 46.29 | 45.66 | 45.97 | 14,744,070 | +0.39(+0.85%) |
Aug 18, 2017 | 45.77 | 45.91 | 45.47 | 45.58 | 11,990,845 | -0.29(-0.64%) |
Aug 17, 2017 | 46.11 | 46.51 | 45.83 | 45.87 | 8,615,199 | -0.40(-0.86%) |
Aug 16, 2017 | 46.06 | 46.63 | 46.05 | 46.27 | 8,862,233 | +0.30(+0.66%) |
Aug 15, 2017 | 46.19 | 46.20 | 45.74 | 45.97 | 7,716,884 | -0.06(-0.13%) |
Aug 14, 2017 | 46.36 | 46.36 | 46.01 | 46.03 | 8,586,786 | +0.03(+0.08%) |
Aug 11, 2017 | 45.88 | 46.18 | 45.88 | 45.99 | 10,677,967 | +0.10(+0.21%) |
Aug 10, 2017 | 46.29 | 46.48 | 45.83 | 45.90 | 15,299,844 | -0.58(-1.25%) |
Aug 09, 2017 | 47.07 | 47.07 | 46.10 | 46.48 | 19,328,166 | -0.67(-1.43%) |
Aug 08, 2017 | 48.04 | 48.07 | 47.01 | 47.15 | 12,827,569 | -0.74(-1.55%) |
Aug 07, 2017 | 47.87 | 48.15 | 47.72 | 47.90 | 8,425,209 | +0.16(+0.34%) |
Aug 04, 2017 | 48.26 | 47.43 | 47.73 | 10,661,996 | -0.21(-0.43%) | |
Aug 03, 2017 | 47.91 | 48.32 | 47.78 | 47.94 | 15,483,564 | +0.22(+0.45%) |
Aug 02, 2017 | 47.14 | 47.74 | 47.07 | 47.72 | 17,148,392 | +0.60(+1.28%) |
Aug 01, 2017 | 46.98 | 47.17 | 46.47 | 47.12 | 21,045,688 | +0.65(+1.39%) |
Jul 31, 2017 | 46.91 | 47.08 | 46.45 | 46.48 | 23,576,582 | -0.02(-0.04%) |
Jul 28, 2017 | 47.55 | 48.18 | 45.98 | 46.49 | 62,085,888 | -4.74(-9.24%) |
Jul 27, 2017 | 50.15 | 51.37 | 49.88 | 51.23 | 27,016,648 | +1.34(+2.69%) |
Jul 26, 2017 | 50.63 | 50.66 | 49.75 | 49.89 | 10,191,837 | -0.53(-1.04%) |
Jul 25, 2017 | 50.12 | 50.66 | 49.92 | 50.41 | 9,213,948 | +0.46(+0.91%) |
Jul 24, 2017 | 49.94 | 50.15 | 49.88 | 49.95 | 8,644,310 | +0.03(+0.07%) |
Jul 21, 2017 | 49.87 | 50.16 | 49.79 | 49.92 | 7,801,836 | -0.04(-0.09%) |
Jul 20, 2017 | 50.29 | 50.66 | 49.94 | 49.96 | 12,249,629 | -0.07(-0.14%) |
Jul 19, 2017 | 50.07 | 50.29 | 49.86 | 50.03 | 9,528,148 | -0.09(-0.17%) |
Jul 18, 2017 | 50.04 | 50.44 | 49.67 | 50.12 | 9,126,173 | -0.10(-0.21%) |
Jul 17, 2017 | 50.57 | 50.69 | 50.18 | 50.22 | 7,868,081 | -0.37(-0.73%) |
Jul 14, 2017 | 50.73 | 50.20 | 50.59 | 6,319,971 | +0.33(+0.65%) | |
Jul 13, 2017 | 50.63 | 50.69 | 50.04 | 50.26 | 9,826,276 | -0.14(-0.27%) |
Jul 12, 2017 | 50.12 | 50.55 | 49.95 | 50.40 | 8,295,088 | +0.55(+1.11%) |
Jul 11, 2017 | 49.86 | 50.01 | 49.53 | 49.85 | 6,297,849 | +0.08(+0.16%) |
Jul 10, 2017 | 50.09 | 50.24 | 49.72 | 49.77 | 5,611,671 | -0.20(-0.40%) |
Jul 07, 2017 | 49.76 | 50.25 | 49.56 | 49.97 | 8,453,436 | +0.38(+0.76%) |
Jul 06, 2017 | 49.87 | 49.43 | 49.59 | 10,321,534 | -0.29(-0.59%) | |
Jul 05, 2017 | 50.31 | 50.37 | 49.76 | 49.89 | 9,027,958 | -0.27(-0.53%) |