Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 47.06 | 47.48 | 46.95 | 47.40 | 1,784,800 | +0.52(+1.10%) |
Sep 28, 2017 | 46.50 | 47.06 | 45.90 | 46.89 | 2,341,504 | +0.25(+0.54%) |
Sep 27, 2017 | 46.19 | 47.74 | 46.19 | 46.64 | 2,425,652 | +0.97(+2.13%) |
Sep 26, 2017 | 45.71 | 46.74 | 45.00 | 45.66 | 2,602,716 | +0.46(+1.01%) |
Sep 25, 2017 | 48.00 | 48.31 | 45.14 | 45.21 | 5,104,216 | -2.55(-5.35%) |
Sep 22, 2017 | 46.80 | 48.02 | 46.76 | 47.76 | 3,627,940 | +0.96(+2.04%) |
Sep 21, 2017 | 47.04 | 47.21 | 46.12 | 46.81 | 2,423,232 | -0.32(-0.67%) |
Sep 20, 2017 | 46.56 | 47.18 | 46.02 | 47.12 | 3,895,036 | +1.69(+3.73%) |
Sep 19, 2017 | 45.98 | 46.00 | 45.26 | 45.43 | 3,083,840 | -0.24(-0.53%) |
Sep 18, 2017 | 44.75 | 46.35 | 44.72 | 45.67 | 4,539,352 | +1.43(+3.23%) |
Sep 15, 2017 | 43.78 | 44.47 | 43.42 | 44.24 | 5,521,908 | +0.51(+1.15%) |
Sep 14, 2017 | 43.49 | 44.09 | 43.44 | 43.73 | 2,432,284 | +0.01(+0.03%) |
Sep 13, 2017 | 43.45 | 43.78 | 43.03 | 43.72 | 2,624,160 | +0.27(+0.62%) |
Sep 12, 2017 | 43.91 | 44.20 | 43.20 | 43.45 | 1,692,836 | -0.37(-0.85%) |
Sep 11, 2017 | 43.48 | 44.02 | 43.32 | 43.83 | 1,567,064 | +0.66(+1.52%) |
Sep 08, 2017 | 43.33 | 43.61 | 43.02 | 43.17 | 1,272,368 | -0.24(-0.56%) |
Sep 07, 2017 | 43.25 | 43.51 | 42.95 | 43.41 | 1,927,828 | +0.23(+0.53%) |
Sep 06, 2017 | 43.89 | 44.11 | 42.40 | 43.18 | 3,343,072 | -0.62(-1.43%) |
Sep 05, 2017 | 44.19 | 44.39 | 43.41 | 43.81 | 3,237,708 | -0.57(-1.27%) |
Sep 01, 2017 | 44.19 | 44.41 | 43.77 | 44.37 | 1,746,620 | +0.34(+0.76%) |
Aug 31, 2017 | 44.67 | 44.93 | 43.84 | 44.04 | 3,121,640 | -0.45(-1.01%) |
Aug 30, 2017 | 43.56 | 44.59 | 43.56 | 44.49 | 2,299,084 | +1.17(+2.70%) |
Aug 29, 2017 | 43.11 | 43.66 | 42.89 | 43.32 | 1,680,376 | -0.21(-0.48%) |
Aug 28, 2017 | 43.56 | 43.94 | 42.84 | 43.53 | 2,094,712 | +0.10(+0.22%) |
Aug 25, 2017 | 43.91 | 44.22 | 43.40 | 43.43 | 1,673,576 | -0.35(-0.79%) |
Aug 24, 2017 | 43.58 | 44.09 | 43.39 | 43.78 | 2,532,592 | +0.40(+0.92%) |
Aug 23, 2017 | 43.61 | 43.78 | 43.09 | 43.38 | 3,567,040 | -0.44(-0.99%) |
Aug 22, 2017 | 43.02 | 44.00 | 42.98 | 43.81 | 3,361,552 | +0.81(+1.88%) |
Aug 21, 2017 | 43.00 | 43.47 | 42.46 | 43.00 | 2,658,248 | +0.00(+0.00%) |
Aug 18, 2017 | 42.75 | 43.53 | 42.49 | 43.00 | 2,607,564 | +0.24(+0.56%) |
Aug 17, 2017 | 43.38 | 43.63 | 42.55 | 42.77 | 3,149,064 | -0.65(-1.50%) |
Aug 16, 2017 | 42.65 | 43.72 | 42.55 | 43.42 | 3,405,896 | +0.77(+1.81%) |
Aug 15, 2017 | 42.75 | 43.00 | 42.33 | 42.65 | 2,274,352 | +0.20(+0.47%) |
Aug 14, 2017 | 42.02 | 42.67 | 41.89 | 42.45 | 2,560,432 | +1.03(+2.48%) |
Aug 11, 2017 | 41.13 | 42.20 | 40.85 | 41.42 | 2,507,568 | +0.25(+0.60%) |
Aug 10, 2017 | 41.75 | 41.76 | 40.23 | 41.17 | 5,966,900 | -0.69(-1.65%) |
Aug 09, 2017 | 42.25 | 42.47 | 41.78 | 41.87 | 4,476,976 | -0.62(-1.46%) |
Aug 08, 2017 | 43.42 | 43.73 | 42.48 | 42.48 | 4,687,080 | -0.95(-2.19%) |
Aug 07, 2017 | 42.51 | 44.12 | 42.38 | 43.44 | 6,603,740 | +0.42(+0.99%) |
Aug 04, 2017 | 43.85 | 41.62 | 43.01 | 19,990,756 | +7.00(+19.44%) | |
Aug 03, 2017 | 35.95 | 36.26 | 35.45 | 36.01 | 7,680,460 | +0.15(+0.41%) |
Aug 02, 2017 | 37.24 | 37.24 | 35.66 | 35.87 | 4,650,064 | -1.09(-2.94%) |
Aug 01, 2017 | 37.61 | 37.61 | 36.83 | 36.95 | 2,869,728 | -0.37(-1.00%) |
Jul 31, 2017 | 37.80 | 37.94 | 37.12 | 37.32 | 4,039,268 | -0.28(-0.74%) |
Jul 28, 2017 | 37.76 | 38.39 | 37.35 | 37.60 | 3,967,624 | -0.41(-1.08%) |
Jul 27, 2017 | 39.52 | 39.70 | 37.52 | 38.01 | 2,980,064 | -1.29(-3.28%) |
Jul 26, 2017 | 39.59 | 39.75 | 39.25 | 39.30 | 2,302,108 | -0.20(-0.51%) |
Jul 25, 2017 | 38.77 | 39.52 | 38.45 | 39.50 | 1,620,928 | +0.70(+1.79%) |
Jul 24, 2017 | 38.12 | 39.05 | 38.01 | 38.80 | 2,074,112 | +0.58(+1.50%) |
Jul 21, 2017 | 37.75 | 38.46 | 37.25 | 38.23 | 4,725,168 | -0.97(-2.47%) |
Jul 20, 2017 | 39.58 | 39.65 | 38.87 | 39.20 | 1,497,640 | -0.21(-0.53%) |
Jul 19, 2017 | 39.20 | 39.75 | 39.18 | 39.41 | 1,766,020 | +0.41(+1.05%) |
Jul 18, 2017 | 38.71 | 39.03 | 38.50 | 39.00 | 1,677,768 | +0.19(+0.50%) |
Jul 17, 2017 | 38.83 | 38.92 | 38.20 | 38.80 | 1,489,188 | +0.03(+0.07%) |
Jul 14, 2017 | 38.76 | 38.92 | 38.53 | 38.78 | 1,203,948 | +0.09(+0.22%) |
Jul 13, 2017 | 38.97 | 39.16 | 38.41 | 38.69 | 1,501,084 | -0.15(-0.39%) |
Jul 12, 2017 | 38.75 | 39.02 | 38.57 | 38.84 | 2,450,732 | +0.55(+1.45%) |
Jul 11, 2017 | 37.39 | 38.31 | 37.39 | 38.29 | 2,201,740 | +0.95(+2.55%) |
Jul 10, 2017 | 37.22 | 37.70 | 36.98 | 37.34 | 2,691,216 | +0.14(+0.39%) |
Jul 07, 2017 | 36.51 | 37.29 | 36.51 | 37.19 | 2,891,040 | +0.84(+2.30%) |
Jul 06, 2017 | 36.62 | 36.92 | 36.05 | 36.36 | 2,538,568 | -0.80(-2.15%) |
Jul 05, 2017 | 36.77 | 37.38 | 36.77 | 37.16 | 3,681,832 | +0.43(+1.18%) |