Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.99 | 48.23 | 46.99 | 48.03 | 4,617,855 | +1.14(+2.42%) |
Sep 28, 2017 | 46.42 | 47.24 | 46.33 | 46.90 | 2,831,238 | +0.26(+0.55%) |
Sep 27, 2017 | 46.45 | 46.64 | 4,457,871 | -0.02(-0.04%) | ||
Sep 26, 2017 | 46.33 | 46.78 | 45.57 | 46.66 | 4,670,421 | +0.58(+1.25%) |
Sep 25, 2017 | 46.67 | 46.72 | 45.73 | 46.08 | 3,858,042 | -0.67(-1.44%) |
Sep 22, 2017 | 46.67 | 47.08 | 46.46 | 46.75 | 2,957,958 | +0.07(+0.14%) |
Sep 21, 2017 | 47.11 | 47.25 | 46.40 | 46.69 | 2,957,805 | -0.56(-1.19%) |
Sep 20, 2017 | 47.60 | 47.83 | 46.86 | 47.25 | 2,891,868 | -0.37(-0.78%) |
Sep 19, 2017 | 48.00 | 48.00 | 47.47 | 47.62 | 2,466,141 | -0.19(-0.39%) |
Sep 18, 2017 | 47.60 | 48.44 | 47.57 | 47.81 | 4,595,193 | -0.01(-0.01%) |
Sep 15, 2017 | 47.50 | 47.88 | 47.50 | 47.82 | 3,760,551 | +0.32(+0.67%) |
Sep 14, 2017 | 47.67 | 47.91 | 47.40 | 47.50 | 3,273,267 | -0.55(-1.14%) |
Sep 13, 2017 | 47.70 | 48.23 | 47.67 | 48.05 | 2,849,916 | +0.19(+0.40%) |
Sep 12, 2017 | 48.29 | 48.29 | 47.53 | 47.85 | 6,395,991 | -0.44(-0.91%) |
Sep 11, 2017 | 48.32 | 48.84 | 48.08 | 48.29 | 4,226,247 | +0.28(+0.59%) |
Sep 08, 2017 | 48.43 | 49.29 | 47.92 | 48.01 | 6,649,860 | +0.12(+0.25%) |
Sep 07, 2017 | 48.15 | 48.48 | 47.75 | 47.89 | 4,442,712 | -0.35(-0.73%) |
Sep 06, 2017 | 48.27 | 48.63 | 47.85 | 48.24 | 6,364,872 | +0.23(+0.49%) |
Sep 05, 2017 | 48.43 | 49.20 | 47.95 | 48.01 | 12,667,881 | -0.88(-1.80%) |
Sep 01, 2017 | 48.27 | 49.58 | 47.41 | 48.89 | 24,539,220 | +4.66(+10.54%) |
Aug 31, 2017 | 44.51 | 44.61 | 44.04 | 44.23 | 7,546,479 | -0.04(-0.08%) |
Aug 30, 2017 | 43.53 | 44.28 | 43.41 | 44.27 | 3,662,544 | +0.91(+2.09%) |
Aug 29, 2017 | 42.68 | 43.40 | 42.27 | 43.36 | 3,537,168 | +0.27(+0.62%) |
Aug 28, 2017 | 42.93 | 43.47 | 42.62 | 43.09 | 4,949,580 | +0.22(+0.51%) |
Aug 25, 2017 | 43.40 | 43.53 | 42.53 | 42.88 | 4,943,253 | -1.04(-2.36%) |
Aug 24, 2017 | 43.78 | 44.18 | 43.54 | 43.91 | 1,833,303 | +0.43(+1.00%) |
Aug 23, 2017 | 43.82 | 43.92 | 43.20 | 43.48 | 3,276,840 | -0.67(-1.52%) |
Aug 22, 2017 | 43.76 | 44.47 | 43.70 | 44.15 | 2,194,044 | +0.46(+1.06%) |
Aug 21, 2017 | 43.33 | 43.81 | 42.92 | 43.69 | 2,541,900 | +0.27(+0.61%) |
Aug 18, 2017 | 43.47 | 43.93 | 43.07 | 43.42 | 2,231,889 | -0.10(-0.22%) |
Aug 17, 2017 | 44.23 | 44.63 | 43.50 | 43.52 | 1,724,829 | -0.79(-1.78%) |
Aug 16, 2017 | 43.91 | 44.46 | 43.84 | 44.31 | 2,459,496 | +0.50(+1.14%) |
Aug 15, 2017 | 43.91 | 44.07 | 43.34 | 43.81 | 2,061,687 | +0.16(+0.37%) |
Aug 14, 2017 | 43.33 | 43.90 | 43.28 | 43.65 | 2,861,706 | +0.70(+1.63%) |
Aug 11, 2017 | 42.21 | 43.33 | 42.19 | 42.95 | 2,064,429 | +0.37(+0.88%) |
Aug 10, 2017 | 42.95 | 43.28 | 42.40 | 42.57 | 2,365,848 | -0.72(-1.67%) |
Aug 09, 2017 | 42.89 | 43.32 | 42.68 | 43.30 | 3,665,526 | +0.08(+0.19%) |
Aug 08, 2017 | 43.44 | 43.55 | 42.96 | 43.21 | 2,667,363 | -0.45(-1.02%) |
Aug 07, 2017 | 43.52 | 43.94 | 43.14 | 43.66 | 2,765,982 | +0.17(+0.39%) |
Aug 04, 2017 | 44.10 | 43.37 | 43.49 | 2,492,748 | -0.43(-0.97%) | |
Aug 03, 2017 | 43.93 | 44.11 | 43.49 | 43.92 | 2,072,262 | +0.13(+0.30%) |
Aug 02, 2017 | 44.75 | 44.96 | 43.05 | 43.78 | 3,685,797 | -0.58(-1.30%) |
Aug 01, 2017 | 44.19 | 44.69 | 44.13 | 44.36 | 2,665,074 | +0.43(+0.99%) |
Jul 31, 2017 | 44.62 | 44.82 | 43.47 | 43.93 | 5,192,550 | -0.64(-1.44%) |
Jul 28, 2017 | 44.82 | 45.31 | 44.39 | 44.57 | 2,806,557 | -0.44(-0.98%) |
Jul 27, 2017 | 46.36 | 46.47 | 44.35 | 45.01 | 4,561,422 | -1.24(-2.67%) |
Jul 26, 2017 | 46.67 | 46.67 | 46.07 | 46.24 | 2,511,000 | -0.24(-0.52%) |
Jul 25, 2017 | 46.62 | 46.65 | 46.24 | 46.49 | 1,562,403 | +0.00(+0.01%) |
Jul 24, 2017 | 46.32 | 46.66 | 46.18 | 46.48 | 1,761,804 | +0.24(+0.53%) |
Jul 21, 2017 | 46.42 | 46.48 | 45.93 | 46.24 | 2,015,076 | -0.26(-0.57%) |
Jul 20, 2017 | 45.95 | 46.91 | 45.94 | 46.50 | 3,417,930 | -0.42(-0.90%) |
Jul 19, 2017 | 46.67 | 47.46 | 46.55 | 46.92 | 2,298,171 | +0.45(+0.96%) |
Jul 18, 2017 | 46.00 | 46.77 | 45.77 | 46.48 | 2,040,033 | +0.26(+0.56%) |
Jul 17, 2017 | 46.17 | 46.43 | 45.90 | 46.22 | 3,040,254 | -0.10(-0.22%) |
Jul 14, 2017 | 46.33 | 46.67 | 46.19 | 46.32 | 3,276,657 | -0.68(-1.45%) |
Jul 13, 2017 | 46.74 | 47.97 | 46.67 | 47.00 | 6,287,508 | +0.54(+1.16%) |
Jul 12, 2017 | 46.60 | 47.12 | 46.41 | 46.46 | 3,773,100 | +0.18(+0.38%) |
Jul 11, 2017 | 45.89 | 46.53 | 45.67 | 46.29 | 2,763,915 | +0.43(+0.94%) |
Jul 10, 2017 | 45.49 | 46.20 | 45.20 | 45.86 | 4,119,522 | +0.47(+1.04%) |
Jul 07, 2017 | 45.05 | 46.12 | 44.91 | 45.38 | 4,794,420 | +1.17(+2.65%) |
Jul 06, 2017 | 44.36 | 44.65 | 43.92 | 44.21 | 2,880,591 | -0.40(-0.89%) |
Jul 05, 2017 | 44.31 | 44.88 | 44.04 | 44.61 | 3,457,485 | +0.30(+0.68%) |