Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.62 | 46.76 | 45.82 | 46.10 | 13,915,278 | -0.68(-1.45%) |
Sep 28, 2017 | 47.05 | 47.28 | 46.74 | 46.78 | 8,862,263 | -0.42(-0.89%) |
Sep 27, 2017 | 47.42 | 47.73 | 47.19 | 47.20 | 10,100,620 | -0.12(-0.25%) |
Sep 26, 2017 | 47.26 | 47.40 | 47.03 | 47.32 | 9,345,515 | +0.15(+0.33%) |
Sep 25, 2017 | 47.19 | 47.40 | 46.95 | 47.17 | 11,932,658 | -0.12(-0.25%) |
Sep 22, 2017 | 47.25 | 47.38 | 47.09 | 47.29 | 8,096,834 | +0.07(+0.15%) |
Sep 21, 2017 | 47.25 | 47.36 | 47.09 | 47.22 | 8,362,908 | -0.12(-0.25%) |
Sep 20, 2017 | 46.85 | 47.36 | 46.85 | 47.34 | 8,248,251 | +0.45(+0.97%) |
Sep 19, 2017 | 47.07 | 47.11 | 46.83 | 46.88 | 6,043,022 | -0.06(-0.13%) |
Sep 18, 2017 | 47.18 | 46.87 | 46.94 | 7,395,719 | +0.02(+0.04%) | |
Sep 15, 2017 | 46.73 | 47.03 | 46.49 | 46.93 | 12,517,750 | +0.12(+0.26%) |
Sep 14, 2017 | 46.68 | 46.96 | 46.44 | 46.81 | 9,623,100 | +0.21(+0.44%) |
Sep 13, 2017 | 45.97 | 46.97 | 45.91 | 46.60 | 14,897,971 | +0.64(+1.40%) |
Sep 12, 2017 | 46.33 | 46.39 | 45.78 | 45.96 | 12,044,994 | -0.41(-0.89%) |
Sep 11, 2017 | 46.17 | 46.46 | 46.02 | 46.37 | 10,850,861 | +0.45(+0.99%) |
Sep 08, 2017 | 45.83 | 46.16 | 45.54 | 45.91 | 13,717,358 | +0.02(+0.04%) |
Sep 07, 2017 | 46.71 | 46.93 | 45.71 | 45.90 | 16,079,302 | -0.72(-1.55%) |
Sep 06, 2017 | 47.31 | 47.45 | 46.46 | 46.62 | 13,248,798 | -0.70(-1.49%) |
Sep 05, 2017 | 47.17 | 47.38 | 46.88 | 47.32 | 10,672,101 | +0.17(+0.36%) |
Sep 01, 2017 | 47.12 | 47.34 | 47.11 | 47.15 | 8,966,248 | +0.06(+0.13%) |
Aug 31, 2017 | 46.94 | 47.20 | 46.84 | 47.09 | 9,605,586 | +0.29(+0.62%) |
Aug 30, 2017 | 46.39 | 46.88 | 46.39 | 46.80 | 6,517,536 | +0.36(+0.78%) |
Aug 29, 2017 | 46.39 | 46.60 | 46.35 | 46.44 | 7,237,261 | -0.26(-0.55%) |
Aug 28, 2017 | 46.82 | 46.85 | 46.37 | 46.70 | 7,737,405 | +0.03(+0.07%) |
Aug 25, 2017 | 46.88 | 46.94 | 46.51 | 46.66 | 10,020,367 | +0.36(+0.78%) |
Aug 24, 2017 | 46.57 | 46.73 | 46.15 | 46.30 | 10,154,195 | -0.12(-0.26%) |
Aug 23, 2017 | 46.32 | 46.44 | 46.05 | 46.42 | 13,791,977 | -0.32(-0.68%) |
Aug 22, 2017 | 45.91 | 46.99 | 45.83 | 46.74 | 16,947,824 | +1.12(+2.45%) |
Aug 21, 2017 | 45.61 | 45.94 | 45.32 | 45.62 | 14,855,795 | +0.39(+0.85%) |
Aug 18, 2017 | 45.42 | 45.57 | 45.13 | 45.24 | 12,081,707 | -0.29(-0.64%) |
Aug 17, 2017 | 45.77 | 46.16 | 45.48 | 45.53 | 8,680,482 | -0.39(-0.86%) |
Aug 16, 2017 | 45.72 | 46.28 | 45.71 | 45.92 | 8,929,388 | +0.30(+0.66%) |
Aug 15, 2017 | 45.85 | 45.85 | 45.40 | 45.62 | 7,775,360 | -0.06(-0.13%) |
Aug 14, 2017 | 46.01 | 46.01 | 45.66 | 45.68 | 8,651,853 | +0.03(+0.08%) |
Aug 11, 2017 | 45.54 | 45.84 | 45.54 | 45.65 | 10,758,881 | +0.09(+0.21%) |
Aug 10, 2017 | 45.94 | 46.13 | 45.48 | 45.55 | 15,415,780 | -0.58(-1.25%) |
Aug 09, 2017 | 46.72 | 46.72 | 45.75 | 46.13 | 19,474,628 | -0.67(-1.43%) |
Aug 08, 2017 | 47.68 | 47.71 | 46.66 | 46.80 | 12,924,771 | -0.74(-1.55%) |
Aug 07, 2017 | 47.51 | 47.79 | 47.36 | 47.54 | 8,489,050 | +0.16(+0.34%) |
Aug 04, 2017 | 47.90 | 47.07 | 47.37 | 10,742,787 | -0.21(-0.43%) | |
Aug 03, 2017 | 47.54 | 47.95 | 47.43 | 47.58 | 15,600,890 | +0.21(+0.45%) |
Aug 02, 2017 | 46.78 | 47.38 | 46.72 | 47.37 | 17,278,332 | +0.60(+1.28%) |
Aug 01, 2017 | 46.63 | 46.82 | 46.12 | 46.77 | 21,205,162 | +0.64(+1.39%) |
Jul 31, 2017 | 46.55 | 46.72 | 46.10 | 46.13 | 23,755,232 | -0.02(-0.04%) |
Jul 28, 2017 | 47.19 | 47.82 | 45.64 | 46.14 | 62,556,340 | -4.70(-9.24%) |
Jul 27, 2017 | 49.77 | 50.98 | 49.50 | 50.84 | 27,221,364 | +1.33(+2.69%) |
Jul 26, 2017 | 50.24 | 50.28 | 49.38 | 49.51 | 10,269,065 | -0.52(-1.04%) |
Jul 25, 2017 | 49.75 | 50.28 | 49.54 | 50.03 | 9,283,766 | +0.45(+0.91%) |
Jul 24, 2017 | 49.56 | 49.77 | 49.50 | 49.58 | 8,709,812 | +0.03(+0.07%) |
Jul 21, 2017 | 49.49 | 49.78 | 49.42 | 49.54 | 7,860,954 | -0.04(-0.09%) |
Jul 20, 2017 | 49.91 | 50.28 | 49.56 | 49.59 | 12,342,449 | -0.07(-0.14%) |
Jul 19, 2017 | 49.69 | 49.91 | 49.48 | 49.66 | 9,600,347 | -0.09(-0.17%) |
Jul 18, 2017 | 49.66 | 50.06 | 49.30 | 49.74 | 9,195,326 | -0.10(-0.21%) |
Jul 17, 2017 | 50.19 | 50.30 | 49.80 | 49.84 | 7,927,701 | -0.37(-0.73%) |
Jul 14, 2017 | 50.35 | 49.82 | 50.21 | 6,367,860 | +0.32(+0.65%) | |
Jul 13, 2017 | 50.24 | 50.30 | 49.66 | 49.89 | 9,900,734 | -0.14(-0.27%) |
Jul 12, 2017 | 49.74 | 50.17 | 49.58 | 50.02 | 8,357,944 | +0.55(+1.11%) |
Jul 11, 2017 | 49.48 | 49.63 | 49.16 | 49.48 | 6,345,570 | +0.08(+0.16%) |
Jul 10, 2017 | 49.72 | 49.86 | 49.35 | 49.40 | 5,654,193 | -0.20(-0.40%) |
Jul 07, 2017 | 49.38 | 49.87 | 49.19 | 49.60 | 8,517,491 | +0.38(+0.76%) |
Jul 06, 2017 | 49.49 | 49.06 | 49.22 | 10,399,745 | -0.29(-0.59%) | |
Jul 05, 2017 | 49.93 | 49.99 | 49.39 | 49.51 | 9,096,367 | -0.26(-0.53%) |