Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.39 | 46.68 | 46.27 | 46.49 | 3,435,939 | +0.14(+0.31%) |
Sep 28, 2017 | 46.16 | 46.44 | 46.05 | 46.34 | 3,171,980 | +0.02(+0.04%) |
Sep 27, 2017 | 46.68 | 46.86 | 46.18 | 46.33 | 3,468,812 | -0.84(-1.79%) |
Sep 26, 2017 | 47.25 | 47.67 | 46.91 | 47.17 | 1,674,184 | -0.15(-0.32%) |
Sep 25, 2017 | 47.34 | 47.52 | 47.15 | 47.32 | 1,729,137 | -0.34(-0.71%) |
Sep 22, 2017 | 47.48 | 47.84 | 47.48 | 47.66 | 1,922,595 | +0.22(+0.47%) |
Sep 21, 2017 | 47.45 | 47.63 | 47.13 | 47.44 | 1,766,475 | -0.11(-0.23%) |
Sep 20, 2017 | 47.56 | 48.02 | 47.23 | 47.55 | 2,824,151 | +0.18(+0.38%) |
Sep 19, 2017 | 47.61 | 47.85 | 47.09 | 47.37 | 4,505,641 | -0.22(-0.46%) |
Sep 18, 2017 | 47.48 | 47.83 | 47.47 | 47.59 | 2,601,639 | -0.13(-0.27%) |
Sep 15, 2017 | 47.72 | 47.76 | 47.51 | 47.72 | 2,582,006 | -0.06(-0.12%) |
Sep 14, 2017 | 47.33 | 47.78 | 47.12 | 47.78 | 2,283,219 | +0.20(+0.43%) |
Sep 13, 2017 | 47.66 | 47.72 | 47.37 | 47.58 | 2,326,474 | -0.30(-0.62%) |
Sep 12, 2017 | 47.84 | 48.00 | 47.76 | 47.88 | 1,811,294 | -0.16(-0.34%) |
Sep 11, 2017 | 47.65 | 48.08 | 47.65 | 48.04 | 1,562,246 | +0.49(+1.02%) |
Sep 08, 2017 | 47.85 | 47.91 | 47.43 | 47.55 | 2,048,607 | -0.47(-0.98%) |
Sep 07, 2017 | 48.13 | 48.29 | 47.82 | 48.02 | 1,846,177 | +0.20(+0.41%) |
Sep 06, 2017 | 47.39 | 47.97 | 47.36 | 47.82 | 3,801,757 | +0.53(+1.12%) |
Sep 05, 2017 | 48.05 | 48.19 | 47.19 | 47.30 | 3,554,791 | -1.02(-2.11%) |
Sep 01, 2017 | 48.31 | 48.40 | 48.13 | 48.32 | 2,019,860 | +0.25(+0.51%) |
Aug 31, 2017 | 48.37 | 48.41 | 48.01 | 48.07 | 1,774,794 | -0.32(-0.67%) |
Aug 30, 2017 | 48.21 | 48.45 | 48.09 | 48.39 | 1,439,950 | +0.22(+0.46%) |
Aug 29, 2017 | 47.95 | 48.22 | 47.82 | 48.17 | 1,600,312 | -0.03(-0.05%) |
Aug 28, 2017 | 48.79 | 48.82 | 48.11 | 48.20 | 1,794,132 | -0.85(-1.74%) |
Aug 25, 2017 | 49.04 | 49.22 | 48.85 | 49.05 | 1,351,223 | +0.28(+0.58%) |
Aug 24, 2017 | 48.92 | 49.02 | 48.71 | 48.77 | 1,939,692 | +0.02(+0.03%) |
Aug 23, 2017 | 48.38 | 48.79 | 48.37 | 48.75 | 1,534,411 | -0.14(-0.28%) |
Aug 22, 2017 | 49.05 | 49.07 | 48.84 | 48.89 | 1,665,845 | +0.09(+0.17%) |
Aug 21, 2017 | 48.62 | 48.90 | 48.54 | 48.80 | 1,346,512 | +0.40(+0.83%) |
Aug 18, 2017 | 47.89 | 48.56 | 47.69 | 48.40 | 2,147,656 | +0.54(+1.14%) |
Aug 17, 2017 | 48.51 | 48.69 | 47.86 | 47.86 | 2,183,051 | -0.76(-1.56%) |
Aug 16, 2017 | 48.68 | 48.70 | 48.23 | 48.62 | 3,224,922 | +0.32(+0.65%) |
Aug 15, 2017 | 48.18 | 48.35 | 48.06 | 48.30 | 851,515 | +0.03(+0.05%) |
Aug 14, 2017 | 48.10 | 48.43 | 48.02 | 48.28 | 2,494,627 | +0.60(+1.25%) |
Aug 11, 2017 | 47.33 | 47.85 | 47.24 | 47.68 | 1,869,287 | +0.37(+0.77%) |
Aug 10, 2017 | 47.68 | 47.73 | 47.22 | 47.31 | 3,681,225 | -0.41(-0.86%) |
Aug 09, 2017 | 47.46 | 47.78 | 47.34 | 47.72 | 1,789,971 | -0.38(-0.80%) |
Aug 08, 2017 | 48.14 | 48.40 | 48.02 | 48.11 | 1,796,516 | +0.10(+0.21%) |
Aug 07, 2017 | 47.99 | 48.05 | 47.84 | 48.00 | 1,983,895 | -0.07(-0.14%) |
Aug 04, 2017 | 48.21 | 48.24 | 47.86 | 48.07 | 1,858,391 | +0.09(+0.18%) |
Aug 03, 2017 | 48.06 | 48.07 | 47.82 | 47.99 | 1,979,363 | -0.02(-0.04%) |
Aug 02, 2017 | 47.74 | 48.24 | 47.67 | 48.00 | 1,771,916 | +0.13(+0.27%) |
Aug 01, 2017 | 48.09 | 48.45 | 47.81 | 47.88 | 4,020,092 | -0.05(-0.11%) |
Jul 31, 2017 | 48.18 | 48.18 | 47.69 | 47.93 | 2,665,045 | -0.32(-0.67%) |
Jul 28, 2017 | 48.16 | 48.26 | 47.82 | 48.25 | 2,042,171 | +0.04(+0.09%) |
Jul 27, 2017 | 49.05 | 49.14 | 48.10 | 48.21 | 2,809,472 | -0.78(-1.60%) |
Jul 26, 2017 | 48.62 | 49.05 | 48.42 | 48.99 | 2,257,217 | +0.44(+0.91%) |
Jul 25, 2017 | 48.92 | 48.92 | 48.50 | 48.55 | 2,074,414 | -0.13(-0.26%) |
Jul 24, 2017 | 48.72 | 48.76 | 48.30 | 48.68 | 1,883,467 | -0.12(-0.24%) |
Jul 21, 2017 | 48.79 | 48.91 | 48.67 | 48.79 | 1,764,193 | +0.06(+0.12%) |
Jul 20, 2017 | 48.66 | 48.88 | 48.61 | 48.73 | 1,875,346 | +0.09(+0.17%) |
Jul 19, 2017 | 48.85 | 49.01 | 48.53 | 48.65 | 1,901,778 | -0.10(-0.21%) |
Jul 18, 2017 | 48.81 | 48.89 | 48.62 | 48.75 | 1,973,047 | +0.06(+0.12%) |
Jul 17, 2017 | 48.49 | 48.87 | 48.32 | 48.69 | 3,614,202 | +0.13(+0.26%) |
Jul 14, 2017 | 48.29 | 48.75 | 48.11 | 48.56 | 2,681,835 | +0.60(+1.24%) |
Jul 13, 2017 | 47.82 | 47.99 | 47.64 | 47.97 | 1,531,329 | +0.28(+0.59%) |
Jul 12, 2017 | 47.84 | 48.00 | 47.40 | 47.69 | 3,100,980 | +0.77(+1.65%) |
Jul 11, 2017 | 46.85 | 47.25 | 46.84 | 46.91 | 2,327,272 | -0.12(-0.25%) |
Jul 10, 2017 | 46.39 | 47.08 | 46.33 | 47.03 | 3,493,911 | +0.94(+2.05%) |
Jul 07, 2017 | 45.98 | 46.16 | 45.55 | 46.09 | 2,413,228 | +0.57(+1.25%) |
Jul 06, 2017 | 45.70 | 45.72 | 45.35 | 45.52 | 2,484,401 | -0.32(-0.71%) |
Jul 05, 2017 | 45.60 | 46.04 | 45.50 | 45.84 | 2,073,839 | -0.04(-0.09%) |