Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.88 | 49.27 | 48.54 | 48.81 | 4,614,688 | +0.08(+0.17%) |
Sep 28, 2017 | 48.72 | 49.22 | 48.59 | 48.73 | 6,267,010 | +0.03(+0.07%) |
Sep 27, 2017 | 48.44 | 48.81 | 47.85 | 48.69 | 5,173,806 | +0.23(+0.48%) |
Sep 26, 2017 | 48.43 | 48.87 | 48.25 | 48.46 | 5,091,051 | +0.03(+0.07%) |
Sep 25, 2017 | 47.97 | 49.04 | 47.93 | 48.43 | 7,242,272 | -0.36(-0.75%) |
Sep 22, 2017 | 48.31 | 48.84 | 48.11 | 48.79 | 4,244,346 | +0.55(+1.13%) |
Sep 21, 2017 | 48.92 | 48.92 | 47.97 | 48.25 | 6,522,092 | -0.77(-1.57%) |
Sep 20, 2017 | 49.15 | 49.21 | 48.52 | 49.02 | 5,837,678 | -0.07(-0.15%) |
Sep 19, 2017 | 48.97 | 49.41 | 48.60 | 49.09 | 4,768,356 | +0.22(+0.44%) |
Sep 18, 2017 | 49.74 | 49.99 | 48.86 | 48.88 | 6,204,730 | -0.72(-1.45%) |
Sep 15, 2017 | 49.16 | 49.70 | 48.91 | 49.59 | 8,122,934 | +0.41(+0.82%) |
Sep 14, 2017 | 49.25 | 49.37 | 48.77 | 49.19 | 6,114,851 | -0.03(-0.07%) |
Sep 13, 2017 | 47.95 | 49.72 | 47.91 | 49.22 | 10,522,822 | +1.34(+2.80%) |
Sep 12, 2017 | 47.42 | 48.46 | 47.34 | 47.88 | 6,423,114 | +0.50(+1.05%) |
Sep 11, 2017 | 47.61 | 47.84 | 47.24 | 47.39 | 7,323,553 | +0.02(+0.04%) |
Sep 08, 2017 | 48.08 | 48.20 | 46.03 | 47.37 | 13,240,275 | -0.95(-1.97%) |
Sep 07, 2017 | 48.23 | 48.68 | 47.85 | 48.32 | 8,403,952 | +0.33(+0.69%) |
Sep 06, 2017 | 47.55 | 48.49 | 47.53 | 47.99 | 11,336,555 | +0.55(+1.17%) |
Sep 05, 2017 | 46.43 | 47.49 | 46.42 | 47.44 | 9,538,966 | +0.93(+2.01%) |
Sep 01, 2017 | 45.36 | 46.67 | 45.36 | 46.50 | 8,520,459 | +1.40(+3.10%) |
Aug 31, 2017 | 44.90 | 45.49 | 44.81 | 45.10 | 7,275,569 | +0.17(+0.39%) |
Aug 30, 2017 | 45.14 | 45.36 | 44.79 | 44.93 | 4,224,906 | -0.19(-0.42%) |
Aug 29, 2017 | 44.82 | 45.38 | 44.71 | 45.12 | 5,255,943 | +0.09(+0.20%) |
Aug 28, 2017 | 45.18 | 45.38 | 44.72 | 45.03 | 7,699,448 | -0.47(-1.04%) |
Aug 25, 2017 | 45.00 | 45.82 | 44.71 | 45.50 | 8,438,751 | +0.66(+1.48%) |
Aug 24, 2017 | 47.29 | 47.67 | 44.58 | 44.84 | 19,145,276 | -1.86(-3.99%) |
Aug 23, 2017 | 46.65 | 47.06 | 46.45 | 46.70 | 5,134,671 | -0.07(-0.14%) |
Aug 22, 2017 | 46.91 | 47.07 | 46.53 | 46.77 | 9,635,136 | -0.02(-0.04%) |
Aug 21, 2017 | 46.20 | 47.24 | 46.00 | 46.78 | 14,029,455 | +0.75(+1.64%) |
Aug 18, 2017 | 46.24 | 46.62 | 46.03 | 46.03 | 5,728,841 | -0.39(-0.84%) |
Aug 17, 2017 | 46.76 | 47.19 | 45.83 | 46.42 | 18,464,132 | -0.16(-0.34%) |
Aug 16, 2017 | 47.15 | 47.15 | 45.05 | 46.58 | 26,669,290 | +1.62(+3.61%) |
Aug 15, 2017 | 46.10 | 46.14 | 44.87 | 44.95 | 11,419,056 | -1.19(-2.58%) |
Aug 14, 2017 | 45.82 | 46.36 | 45.82 | 46.15 | 6,980,933 | +0.63(+1.38%) |
Aug 11, 2017 | 45.26 | 45.74 | 45.08 | 45.52 | 7,363,584 | +0.01(+0.02%) |
Aug 10, 2017 | 46.88 | 46.88 | 45.37 | 45.51 | 13,269,139 | -1.82(-3.85%) |
Aug 09, 2017 | 47.91 | 47.91 | 46.93 | 47.33 | 7,805,228 | -0.71(-1.48%) |
Aug 08, 2017 | 47.44 | 48.43 | 47.44 | 48.04 | 9,939,102 | +0.70(+1.49%) |
Aug 07, 2017 | 47.41 | 47.10 | 47.34 | 4,773,358 | +0.25(+0.52%) | |
Aug 04, 2017 | 46.77 | 47.15 | 46.75 | 47.10 | 5,456,285 | +0.44(+0.95%) |
Aug 03, 2017 | 46.59 | 46.93 | 46.11 | 46.65 | 6,506,127 | +0.20(+0.42%) |
Aug 02, 2017 | 46.44 | 46.72 | 46.15 | 46.46 | 4,495,617 | -0.05(-0.11%) |
Aug 01, 2017 | 46.28 | 46.52 | 45.92 | 46.51 | 4,925,964 | +0.16(+0.34%) |
Jul 31, 2017 | 46.08 | 46.42 | 45.72 | 46.35 | 6,923,180 | +0.46(+1.00%) |
Jul 28, 2017 | 45.80 | 46.10 | 45.51 | 45.89 | 6,567,898 | +0.05(+0.11%) |
Jul 27, 2017 | 44.95 | 45.85 | 44.60 | 45.84 | 5,488,472 | +0.89(+1.98%) |
Jul 26, 2017 | 45.03 | 45.12 | 44.39 | 44.95 | 4,161,064 | -0.11(-0.25%) |
Jul 25, 2017 | 44.34 | 45.44 | 44.32 | 45.07 | 5,509,587 | +0.86(+1.94%) |
Jul 24, 2017 | 44.70 | 44.87 | 44.18 | 44.21 | 6,879,883 | -0.65(-1.44%) |
Jul 21, 2017 | 44.63 | 44.99 | 44.31 | 44.85 | 7,770,247 | +0.21(+0.48%) |
Jul 20, 2017 | 44.30 | 44.93 | 44.15 | 44.64 | 8,149,907 | +0.39(+0.89%) |
Jul 19, 2017 | 44.00 | 44.34 | 43.77 | 44.25 | 4,834,484 | +0.30(+0.69%) |
Jul 18, 2017 | 43.82 | 44.14 | 43.56 | 43.95 | 5,532,858 | +0.00(+0.00%) |
Jul 17, 2017 | 43.54 | 44.31 | 43.53 | 43.95 | 15,268,040 | +0.41(+0.94%) |
Jul 14, 2017 | 43.74 | 43.79 | 43.40 | 43.54 | 7,126,894 | -0.07(-0.15%) |
Jul 13, 2017 | 42.74 | 43.93 | 42.56 | 43.60 | 28,382,066 | +2.00(+4.80%) |
Jul 12, 2017 | 41.29 | 41.84 | 41.29 | 41.61 | 5,479,963 | +0.38(+0.91%) |
Jul 11, 2017 | 41.08 | 41.53 | 41.05 | 41.23 | 5,617,160 | +0.19(+0.46%) |
Jul 10, 2017 | 41.84 | 41.85 | 40.93 | 41.04 | 7,970,831 | -0.73(-1.74%) |
Jul 07, 2017 | 42.11 | 42.31 | 41.46 | 41.77 | 5,969,363 | -0.30(-0.72%) |
Jul 06, 2017 | 42.53 | 42.60 | 42.02 | 42.07 | 4,539,194 | -0.59(-1.38%) |
Jul 05, 2017 | 43.23 | 43.50 | 42.46 | 42.66 | 4,842,502 | -0.40(-0.93%) |