Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.96 | 47.44 | 45.81 | 47.15 | 8,089,290 | +1.15(+2.51%) |
Sep 28, 2017 | 45.79 | 46.21 | 45.26 | 46.00 | 5,431,749 | -0.07(-0.16%) |
Sep 27, 2017 | 46.93 | 46.93 | 45.60 | 46.07 | 7,145,191 | -0.08(-0.17%) |
Sep 26, 2017 | 47.37 | 47.51 | 46.11 | 46.15 | 10,597,460 | -0.98(-2.09%) |
Sep 25, 2017 | 48.07 | 48.26 | 46.29 | 47.13 | 11,165,178 | -1.42(-2.92%) |
Sep 22, 2017 | 49.31 | 49.69 | 47.91 | 48.55 | 9,302,673 | -1.07(-2.16%) |
Sep 21, 2017 | 50.82 | 50.91 | 49.19 | 49.62 | 8,406,522 | -1.06(-2.09%) |
Sep 20, 2017 | 51.52 | 51.64 | 50.14 | 50.68 | 7,344,417 | -0.66(-1.29%) |
Sep 19, 2017 | 52.52 | 52.83 | 51.12 | 51.35 | 10,035,645 | -1.08(-2.05%) |
Sep 18, 2017 | 49.60 | 52.48 | 49.49 | 52.42 | 18,409,470 | +3.97(+8.20%) |
Sep 15, 2017 | 47.73 | 49.21 | 46.95 | 48.45 | 11,974,547 | +0.46(+0.96%) |
Sep 14, 2017 | 48.16 | 48.44 | 47.55 | 47.99 | 5,643,855 | -0.32(-0.65%) |
Sep 13, 2017 | 48.40 | 48.80 | 48.17 | 48.31 | 6,321,969 | -0.19(-0.40%) |
Sep 12, 2017 | 48.62 | 48.66 | 48.22 | 48.50 | 5,588,712 | -0.08(-0.17%) |
Sep 11, 2017 | 49.33 | 49.47 | 48.37 | 48.58 | 6,185,221 | -0.22(-0.45%) |
Sep 08, 2017 | 48.90 | 49.53 | 48.75 | 48.80 | 4,700,114 | -0.37(-0.75%) |
Sep 07, 2017 | 48.80 | 49.26 | 48.28 | 49.17 | 4,505,599 | +0.72(+1.49%) |
Sep 06, 2017 | 48.43 | 48.73 | 48.14 | 48.45 | 4,355,490 | +0.36(+0.74%) |
Sep 05, 2017 | 48.04 | 48.59 | 47.42 | 48.09 | 6,141,083 | -0.14(-0.30%) |
Sep 01, 2017 | 49.39 | 49.40 | 47.95 | 48.24 | 5,180,782 | -1.06(-2.16%) |
Aug 31, 2017 | 49.31 | 49.69 | 48.98 | 49.30 | 7,050,796 | +0.05(+0.10%) |
Aug 30, 2017 | 47.72 | 49.41 | 47.67 | 49.25 | 8,691,740 | +1.86(+3.93%) |
Aug 29, 2017 | 46.63 | 47.53 | 46.37 | 47.39 | 6,614,864 | -0.30(-0.63%) |
Aug 28, 2017 | 47.74 | 47.81 | 46.94 | 47.69 | 5,745,703 | -0.09(-0.19%) |
Aug 25, 2017 | 48.66 | 48.67 | 47.60 | 47.79 | 7,836,096 | -0.58(-1.19%) |
Aug 24, 2017 | 49.80 | 49.82 | 47.75 | 48.36 | 8,962,994 | -0.98(-1.99%) |
Aug 23, 2017 | 49.02 | 49.69 | 48.84 | 49.34 | 4,232,947 | -0.02(-0.04%) |
Aug 22, 2017 | 49.40 | 49.80 | 48.68 | 49.36 | 5,722,715 | +0.40(+0.82%) |
Aug 21, 2017 | 48.49 | 49.24 | 48.11 | 48.96 | 6,501,728 | +0.78(+1.63%) |
Aug 18, 2017 | 48.79 | 48.81 | 48.11 | 48.17 | 6,331,572 | -0.58(-1.19%) |
Aug 17, 2017 | 49.88 | 50.40 | 48.62 | 48.76 | 7,983,459 | -0.88(-1.78%) |
Aug 16, 2017 | 49.60 | 50.52 | 49.48 | 49.64 | 7,157,173 | +0.44(+0.90%) |
Aug 15, 2017 | 49.69 | 49.83 | 48.87 | 49.20 | 8,236,381 | -0.45(-0.92%) |
Aug 14, 2017 | 50.85 | 51.31 | 49.54 | 49.65 | 8,264,316 | -0.42(-0.83%) |
Aug 11, 2017 | 50.15 | 50.34 | 48.68 | 50.07 | 16,322,864 | -0.59(-1.16%) |
Aug 10, 2017 | 53.28 | 53.64 | 50.48 | 50.65 | 34,493,000 | -5.49(-9.78%) |
Aug 09, 2017 | 54.52 | 56.38 | 53.90 | 56.14 | 9,366,105 | +1.04(+1.89%) |
Aug 08, 2017 | 55.24 | 55.80 | 54.42 | 55.10 | 7,022,976 | +0.25(+0.46%) |
Aug 07, 2017 | 54.35 | 55.02 | 53.91 | 54.85 | 7,144,075 | +0.60(+1.10%) |
Aug 04, 2017 | 54.79 | 53.85 | 54.26 | 3,821,811 | +0.41(+0.76%) | |
Aug 03, 2017 | 53.62 | 54.30 | 53.09 | 53.85 | 4,290,350 | +0.51(+0.95%) |
Aug 02, 2017 | 54.62 | 54.80 | 52.35 | 53.34 | 8,624,504 | -1.62(-2.94%) |
Aug 01, 2017 | 55.96 | 56.13 | 54.67 | 54.96 | 4,542,655 | -0.51(-0.93%) |
Jul 31, 2017 | 56.33 | 56.45 | 54.71 | 55.47 | 6,133,532 | -0.45(-0.80%) |
Jul 28, 2017 | 54.94 | 56.36 | 54.62 | 55.92 | 4,312,241 | +0.65(+1.18%) |
Jul 27, 2017 | 56.31 | 57.19 | 54.45 | 55.27 | 9,206,931 | -0.36(-0.64%) |
Jul 26, 2017 | 55.26 | 56.22 | 54.95 | 55.63 | 5,180,041 | +0.58(+1.06%) |
Jul 25, 2017 | 55.04 | 4,786,772 | -0.47(-0.84%) | |||
Jul 24, 2017 | 55.11 | 55.92 | 54.81 | 55.51 | 3,785,089 | +0.77(+1.40%) |
Jul 21, 2017 | 54.72 | 55.39 | 54.61 | 54.74 | 4,314,306 | -0.26(-0.47%) |
Jul 20, 2017 | 55.24 | 54.55 | 55.00 | 4,757,463 | +0.30(+0.55%) | |
Jul 19, 2017 | 55.96 | 56.62 | 54.47 | 54.70 | 5,833,567 | -0.40(-0.73%) |
Jul 18, 2017 | 53.82 | 55.14 | 53.49 | 55.10 | 5,645,005 | +1.29(+2.39%) |
Jul 17, 2017 | 55.24 | 55.27 | 53.51 | 53.81 | 7,003,201 | -1.49(-2.69%) |
Jul 14, 2017 | 54.79 | 55.78 | 54.40 | 55.30 | 4,793,181 | +0.53(+0.98%) |
Jul 13, 2017 | 56.19 | 56.58 | 54.58 | 54.77 | 6,581,492 | -1.27(-2.26%) |
Jul 12, 2017 | 55.40 | 56.23 | 55.24 | 56.04 | 6,022,741 | +1.04(+1.89%) |
Jul 11, 2017 | 53.92 | 55.05 | 53.64 | 55.00 | 7,241,112 | +1.36(+2.54%) |
Jul 10, 2017 | 53.02 | 53.73 | 52.63 | 53.64 | 5,325,310 | +0.93(+1.76%) |
Jul 07, 2017 | 53.11 | 53.37 | 52.34 | 52.71 | 4,152,707 | -0.18(-0.34%) |
Jul 06, 2017 | 52.21 | 53.56 | 52.08 | 52.89 | 6,830,160 | +0.47(+0.90%) |
Jul 05, 2017 | 52.44 | 53.06 | 51.70 | 52.42 | 8,743,673 | -0.48(-0.90%) |