Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 50.32 | 50.51 | 49.57 | 50.12 | 14,626,925 | -0.20(-0.40%) |
Sep 28, 2017 | 50.31 | 50.61 | 50.23 | 50.32 | 8,971,622 | -0.22(-0.43%) |
Sep 27, 2017 | 50.35 | 50.54 | 8,548,997 | -0.15(-0.29%) | ||
Sep 26, 2017 | 50.96 | 51.13 | 50.66 | 50.69 | 8,912,111 | -0.33(-0.64%) |
Sep 25, 2017 | 51.01 | 51.19 | 50.91 | 51.02 | 7,120,045 | +0.04(+0.08%) |
Sep 22, 2017 | 51.37 | 51.43 | 50.93 | 50.98 | 9,537,751 | -0.37(-0.72%) |
Sep 21, 2017 | 51.55 | 51.61 | 51.29 | 51.35 | 7,625,035 | -0.15(-0.29%) |
Sep 20, 2017 | 51.72 | 51.91 | 51.03 | 51.50 | 12,072,442 | -0.13(-0.24%) |
Sep 19, 2017 | 51.68 | 51.79 | 51.41 | 51.62 | 8,949,244 | -0.03(-0.06%) |
Sep 18, 2017 | 51.68 | 51.98 | 51.51 | 51.66 | 13,469,011 | -0.13(-0.26%) |
Sep 15, 2017 | 51.80 | 51.96 | 51.47 | 51.79 | 18,761,140 | +0.03(+0.06%) |
Sep 14, 2017 | 50.87 | 51.80 | 50.81 | 51.76 | 12,722,828 | +0.89(+1.75%) |
Sep 13, 2017 | 50.79 | 50.94 | 50.75 | 50.86 | 7,242,693 | -0.01(-0.02%) |
Sep 12, 2017 | 50.61 | 51.00 | 50.61 | 50.87 | 9,462,919 | +0.26(+0.51%) |
Sep 11, 2017 | 50.47 | 50.76 | 50.27 | 50.62 | 13,242,700 | +0.67(+1.34%) |
Sep 08, 2017 | 49.73 | 50.15 | 49.69 | 49.95 | 9,477,931 | -0.04(-0.08%) |
Sep 07, 2017 | 49.81 | 50.06 | 49.57 | 49.99 | 8,822,410 | +0.25(+0.50%) |
Sep 06, 2017 | 49.65 | 49.99 | 49.56 | 49.74 | 9,198,514 | +0.30(+0.60%) |
Sep 05, 2017 | 49.54 | 49.83 | 49.32 | 49.44 | 10,474,676 | -0.16(-0.33%) |
Sep 01, 2017 | 49.57 | 49.81 | 49.43 | 49.61 | 7,958,592 | -0.02(-0.05%) |
Aug 31, 2017 | 49.23 | 49.68 | 48.92 | 49.63 | 16,602,820 | +0.58(+1.17%) |
Aug 30, 2017 | 49.07 | 49.09 | 48.88 | 49.05 | 6,462,620 | +0.00(+0.00%) |
Aug 29, 2017 | 49.06 | 49.12 | 48.74 | 49.05 | 8,447,115 | -0.16(-0.32%) |
Aug 28, 2017 | 49.05 | 49.32 | 48.95 | 49.21 | 9,648,211 | +0.30(+0.60%) |
Aug 25, 2017 | 48.86 | 49.19 | 48.78 | 48.91 | 6,787,512 | +0.18(+0.37%) |
Aug 24, 2017 | 48.89 | 48.33 | 48.74 | 9,972,347 | +0.44(+0.90%) | |
Aug 23, 2017 | 48.38 | 48.65 | 48.30 | 48.30 | 8,280,053 | -0.21(-0.43%) |
Aug 22, 2017 | 48.16 | 48.57 | 48.12 | 48.51 | 7,096,706 | +0.35(+0.73%) |
Aug 21, 2017 | 47.78 | 48.21 | 47.74 | 48.16 | 9,260,936 | +0.37(+0.78%) |
Aug 18, 2017 | 48.00 | 48.04 | 47.53 | 47.79 | 10,836,569 | -0.27(-0.57%) |
Aug 17, 2017 | 48.77 | 48.98 | 48.04 | 48.06 | 11,773,869 | -0.67(-1.37%) |
Aug 16, 2017 | 48.52 | 48.91 | 48.44 | 48.73 | 7,799,251 | +0.16(+0.32%) |
Aug 15, 2017 | 48.75 | 48.98 | 48.56 | 48.57 | 8,126,994 | -0.13(-0.27%) |
Aug 14, 2017 | 48.89 | 48.96 | 48.64 | 48.70 | 7,086,766 | +0.23(+0.46%) |
Aug 11, 2017 | 48.51 | 48.93 | 48.39 | 48.48 | 7,786,076 | +0.16(+0.32%) |
Aug 10, 2017 | 48.47 | 48.63 | 48.32 | 48.32 | 9,991,422 | -0.24(-0.50%) |
Aug 09, 2017 | 48.53 | 48.74 | 48.35 | 48.56 | 8,431,110 | +0.13(+0.27%) |
Aug 08, 2017 | 48.60 | 48.74 | 48.34 | 48.43 | 9,825,065 | -0.40(-0.83%) |
Aug 07, 2017 | 48.92 | 49.03 | 48.69 | 48.84 | 8,617,066 | -0.20(-0.41%) |
Aug 04, 2017 | 49.45 | 49.50 | 48.91 | 49.04 | 6,872,505 | -0.33(-0.66%) |
Aug 03, 2017 | 49.12 | 49.53 | 49.10 | 49.36 | 9,031,340 | +0.06(+0.13%) |
Aug 02, 2017 | 49.70 | 49.71 | 49.09 | 49.30 | 9,052,158 | -0.37(-0.75%) |
Aug 01, 2017 | 49.77 | 49.95 | 49.57 | 49.68 | 8,349,035 | +0.03(+0.06%) |
Jul 31, 2017 | 49.93 | 49.98 | 49.36 | 49.64 | 15,074,077 | -0.18(-0.36%) |
Jul 28, 2017 | 49.59 | 50.02 | 49.13 | 49.82 | 17,167,930 | +0.33(+0.66%) |
Jul 27, 2017 | 49.48 | 50.17 | 48.91 | 49.50 | 28,109,520 | +1.47(+3.06%) |
Jul 26, 2017 | 48.42 | 48.45 | 47.97 | 48.03 | 12,052,586 | -0.44(-0.90%) |
Jul 25, 2017 | 48.84 | 48.96 | 48.38 | 48.46 | 7,663,670 | -0.16(-0.34%) |
Jul 24, 2017 | 48.60 | 48.88 | 48.57 | 48.63 | 10,015,175 | -0.05(-0.10%) |
Jul 21, 2017 | 48.80 | 48.96 | 48.63 | 48.67 | 8,886,838 | -0.24(-0.49%) |
Jul 20, 2017 | 49.15 | 48.67 | 48.91 | 8,559,642 | +0.25(+0.51%) | |
Jul 19, 2017 | 48.57 | 48.83 | 48.52 | 48.67 | 7,333,318 | +0.16(+0.34%) |
Jul 18, 2017 | 48.57 | 48.67 | 48.39 | 48.50 | 7,868,379 | -0.16(-0.32%) |
Jul 17, 2017 | 49.08 | 49.20 | 48.60 | 48.66 | 9,505,590 | -0.35(-0.71%) |
Jul 14, 2017 | 48.91 | 49.27 | 48.85 | 49.01 | 7,747,300 | +0.13(+0.27%) |
Jul 13, 2017 | 48.80 | 48.95 | 48.40 | 48.88 | 8,748,774 | +0.09(+0.18%) |
Jul 12, 2017 | 48.70 | 49.06 | 48.70 | 48.79 | 10,571,942 | +0.34(+0.71%) |
Jul 11, 2017 | 48.82 | 48.95 | 48.37 | 48.45 | 8,849,547 | -0.38(-0.78%) |
Jul 10, 2017 | 49.26 | 49.27 | 48.66 | 48.83 | 8,637,836 | -0.26(-0.52%) |
Jul 07, 2017 | 49.12 | 49.22 | 48.81 | 49.09 | 9,320,407 | +0.05(+0.10%) |
Jul 06, 2017 | 49.56 | 49.67 | 48.95 | 49.04 | 14,595,169 | -0.82(-1.65%) |
Jul 05, 2017 | 50.10 | 50.36 | 49.68 | 49.86 | 8,373,737 | -0.09(-0.17%) |