Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 50.00 | 50.05 | 49.89 | 50.01 | 6,924,461 | +0.01(+0.02%) |
Sep 28, 2017 | 49.87 | 50.06 | 49.87 | 50.00 | 4,139,196 | +0.04(+0.07%) |
Sep 27, 2017 | 49.99 | 49.77 | 49.97 | 6,666,467 | +0.10(+0.20%) | |
Sep 26, 2017 | 49.90 | 49.93 | 49.76 | 49.87 | 12,116,380 | +0.00(+0.00%) |
Sep 25, 2017 | 49.79 | 49.90 | 49.76 | 49.87 | 12,080,787 | +0.11(+0.22%) |
Sep 22, 2017 | 49.75 | 49.78 | 49.71 | 49.76 | 2,441,344 | +0.05(+0.11%) |
Sep 21, 2017 | 49.80 | 49.80 | 49.68 | 49.71 | 8,878,467 | -0.20(-0.40%) |
Sep 20, 2017 | 49.99 | 50.12 | 49.79 | 49.90 | 4,519,374 | +0.02(+0.04%) |
Sep 19, 2017 | 49.89 | 49.92 | 49.77 | 49.88 | 5,318,973 | +0.29(+0.58%) |
Sep 18, 2017 | 49.60 | 49.66 | 49.53 | 49.60 | 2,721,243 | +0.01(+0.02%) |
Sep 15, 2017 | 49.52 | 49.61 | 49.42 | 49.59 | 8,270,248 | +0.07(+0.15%) |
Sep 14, 2017 | 49.30 | 49.53 | 49.29 | 49.52 | 8,312,185 | +0.01(+0.02%) |
Sep 13, 2017 | 49.54 | 49.56 | 49.42 | 49.51 | 4,582,708 | -0.10(-0.20%) |
Sep 12, 2017 | 49.69 | 49.71 | 49.58 | 49.61 | 4,617,310 | +0.04(+0.07%) |
Sep 11, 2017 | 49.66 | 49.76 | 49.55 | 49.57 | 3,814,733 | +0.22(+0.45%) |
Sep 08, 2017 | 49.35 | 49.41 | 49.29 | 49.35 | 5,340,941 | +0.15(+0.31%) |
Sep 07, 2017 | 49.22 | 49.30 | 49.12 | 49.19 | 5,249,833 | +0.29(+0.59%) |
Sep 06, 2017 | 48.92 | 49.02 | 48.87 | 48.91 | 6,204,353 | +0.21(+0.42%) |
Sep 05, 2017 | 48.69 | 48.75 | 48.51 | 48.70 | 8,270,850 | -0.22(-0.44%) |
Sep 01, 2017 | 49.04 | 49.09 | 48.91 | 48.92 | 9,432,916 | -0.20(-0.40%) |
Aug 31, 2017 | 48.92 | 49.17 | 48.92 | 49.11 | 4,281,559 | +0.39(+0.79%) |
Aug 30, 2017 | 48.65 | 48.74 | 48.59 | 48.73 | 6,745,074 | -0.03(-0.06%) |
Aug 29, 2017 | 48.82 | 48.91 | 48.75 | 48.75 | 5,604,029 | -0.10(-0.20%) |
Aug 28, 2017 | 48.91 | 48.92 | 48.81 | 48.85 | 4,859,920 | +0.05(+0.11%) |
Aug 25, 2017 | 48.75 | 48.90 | 48.71 | 48.80 | 3,681,460 | +0.16(+0.33%) |
Aug 24, 2017 | 48.71 | 48.73 | 48.61 | 48.64 | 4,504,421 | -0.25(-0.51%) |
Aug 23, 2017 | 48.89 | 48.93 | 48.81 | 48.89 | 3,666,424 | +0.02(+0.04%) |
Aug 22, 2017 | 48.78 | 48.93 | 48.76 | 48.87 | 5,165,468 | +0.10(+0.20%) |
Aug 21, 2017 | 48.77 | 48.82 | 48.68 | 48.77 | 2,462,963 | -0.11(-0.22%) |
Aug 18, 2017 | 48.82 | 49.00 | 48.81 | 48.88 | 7,085,945 | +0.22(+0.44%) |
Aug 17, 2017 | 48.95 | 49.00 | 48.65 | 48.66 | 7,365,218 | -0.33(-0.68%) |
Aug 16, 2017 | 48.84 | 49.01 | 48.83 | 49.00 | 3,818,023 | +0.16(+0.33%) |
Aug 15, 2017 | 48.92 | 48.95 | 48.79 | 48.83 | 3,857,548 | -0.06(-0.13%) |
Aug 14, 2017 | 48.83 | 48.94 | 48.82 | 48.90 | 7,182,099 | +0.36(+0.74%) |
Aug 11, 2017 | 48.63 | 48.69 | 48.53 | 48.54 | 6,625,560 | -0.07(-0.15%) |
Aug 10, 2017 | 49.00 | 49.01 | 48.55 | 48.61 | 6,172,143 | -0.51(-1.04%) |
Aug 09, 2017 | 49.17 | 49.17 | 49.05 | 49.12 | 9,712,600 | -0.31(-0.62%) |
Aug 08, 2017 | 49.43 | 49.51 | 49.35 | 49.43 | 5,174,868 | -0.05(-0.11%) |
Aug 07, 2017 | 49.36 | 49.49 | 49.35 | 49.48 | 2,746,214 | -0.02(-0.04%) |
Aug 04, 2017 | 49.51 | 49.54 | 49.37 | 49.50 | 4,357,233 | -0.04(-0.09%) |
Aug 03, 2017 | 49.43 | 49.59 | 49.42 | 49.54 | 9,046,073 | +0.13(+0.25%) |
Aug 02, 2017 | 49.48 | 49.50 | 49.41 | 49.42 | 2,703,183 | -0.03(-0.05%) |
Aug 01, 2017 | 49.56 | 49.62 | 49.44 | 49.44 | 5,354,673 | +0.29(+0.58%) |
Jul 31, 2017 | 49.09 | 49.19 | 49.04 | 49.16 | 3,179,451 | +0.16(+0.33%) |
Jul 28, 2017 | 48.84 | 49.01 | 48.82 | 49.00 | 3,157,091 | +0.14(+0.29%) |
Jul 27, 2017 | 48.92 | 48.92 | 48.74 | 48.85 | 7,104,906 | +0.16(+0.33%) |
Jul 26, 2017 | 48.56 | 48.71 | 48.46 | 48.69 | 6,200,313 | +0.16(+0.33%) |
Jul 25, 2017 | 48.59 | 48.70 | 48.52 | 48.53 | 5,103,573 | -0.17(-0.35%) |
Jul 24, 2017 | 48.70 | 48.72 | 48.56 | 48.70 | 3,218,374 | -0.10(-0.20%) |
Jul 21, 2017 | 48.69 | 48.83 | 48.66 | 48.80 | 4,844,718 | +0.09(+0.18%) |
Jul 20, 2017 | 48.69 | 48.76 | 48.64 | 48.71 | 6,173,289 | +0.18(+0.37%) |
Jul 19, 2017 | 48.48 | 48.56 | 48.45 | 48.53 | 3,766,658 | +0.20(+0.41%) |
Jul 18, 2017 | 48.28 | 48.35 | 48.25 | 48.33 | 5,584,614 | +0.25(+0.52%) |
Jul 17, 2017 | 48.14 | 48.25 | 48.06 | 48.08 | 6,588,189 | -0.06(-0.13%) |
Jul 14, 2017 | 48.21 | 48.22 | 48.05 | 48.14 | 6,305,120 | +0.12(+0.24%) |
Jul 13, 2017 | 47.96 | 48.04 | 47.91 | 48.03 | 3,818,189 | -0.06(-0.13%) |
Jul 12, 2017 | 48.02 | 48.13 | 48.02 | 48.09 | 5,365,233 | +0.33(+0.70%) |
Jul 11, 2017 | 47.62 | 47.77 | 47.57 | 47.76 | 6,252,478 | +0.32(+0.68%) |
Jul 10, 2017 | 47.43 | 47.54 | 47.41 | 47.43 | 7,324,525 | -0.13(-0.26%) |
Jul 07, 2017 | 47.41 | 47.58 | 47.41 | 47.56 | 4,752,596 | -0.03(-0.06%) |
Jul 06, 2017 | 47.67 | 47.67 | 47.52 | 47.59 | 25,264,580 | -0.35(-0.73%) |
Jul 05, 2017 | 47.85 | 47.96 | 47.77 | 47.94 | 4,832,670 | +0.01(+0.02%) |