Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.20 | 47.69 | 46.06 | 47.40 | 8,046,886 | +1.16(+2.51%) |
Sep 28, 2017 | 46.03 | 46.46 | 45.49 | 46.24 | 5,403,277 | -0.07(-0.16%) |
Sep 27, 2017 | 47.17 | 47.17 | 45.84 | 46.31 | 7,107,737 | -0.08(-0.17%) |
Sep 26, 2017 | 47.61 | 47.76 | 46.36 | 46.39 | 10,541,909 | -0.99(-2.09%) |
Sep 25, 2017 | 48.32 | 48.51 | 46.54 | 47.38 | 11,106,651 | -1.42(-2.92%) |
Sep 22, 2017 | 49.57 | 49.95 | 48.16 | 48.80 | 9,253,909 | -1.08(-2.16%) |
Sep 21, 2017 | 51.09 | 51.18 | 49.45 | 49.88 | 8,362,455 | -1.07(-2.09%) |
Sep 20, 2017 | 51.80 | 51.91 | 50.40 | 50.95 | 7,305,919 | -0.67(-1.29%) |
Sep 19, 2017 | 52.79 | 53.10 | 51.39 | 51.62 | 9,983,039 | -1.08(-2.05%) |
Sep 18, 2017 | 49.86 | 52.75 | 49.75 | 52.70 | 18,312,970 | +3.99(+8.20%) |
Sep 15, 2017 | 47.98 | 49.47 | 47.20 | 48.71 | 11,911,777 | +0.46(+0.96%) |
Sep 14, 2017 | 48.41 | 48.69 | 47.80 | 48.24 | 5,614,270 | -0.32(-0.65%) |
Sep 13, 2017 | 48.66 | 49.05 | 48.43 | 48.56 | 6,288,830 | -0.19(-0.40%) |
Sep 12, 2017 | 48.87 | 48.92 | 48.47 | 48.76 | 5,559,417 | -0.08(-0.17%) |
Sep 11, 2017 | 49.59 | 49.73 | 48.62 | 48.84 | 6,152,798 | -0.22(-0.45%) |
Sep 08, 2017 | 49.16 | 49.79 | 49.01 | 49.06 | 4,675,477 | -0.37(-0.75%) |
Sep 07, 2017 | 49.05 | 49.52 | 48.54 | 49.43 | 4,481,981 | +0.72(+1.49%) |
Sep 06, 2017 | 48.68 | 48.99 | 48.39 | 48.71 | 4,332,659 | +0.36(+0.74%) |
Sep 05, 2017 | 48.29 | 48.85 | 47.67 | 48.35 | 6,108,892 | -0.15(-0.30%) |
Sep 01, 2017 | 49.65 | 49.66 | 48.20 | 48.49 | 5,153,625 | -1.07(-2.16%) |
Aug 31, 2017 | 49.57 | 49.95 | 49.24 | 49.56 | 7,013,836 | +0.05(+0.10%) |
Aug 30, 2017 | 47.97 | 49.67 | 47.92 | 49.51 | 8,646,179 | +1.87(+3.93%) |
Aug 29, 2017 | 46.88 | 47.79 | 46.62 | 47.64 | 6,580,189 | -0.30(-0.63%) |
Aug 28, 2017 | 47.99 | 48.06 | 47.19 | 47.94 | 5,715,584 | -0.09(-0.19%) |
Aug 25, 2017 | 48.91 | 48.93 | 47.85 | 48.04 | 7,795,020 | -0.58(-1.19%) |
Aug 24, 2017 | 50.06 | 50.08 | 48.00 | 48.62 | 8,916,011 | -0.98(-1.99%) |
Aug 23, 2017 | 49.28 | 49.95 | 49.10 | 49.60 | 4,210,758 | -0.02(-0.04%) |
Aug 22, 2017 | 49.66 | 50.06 | 48.94 | 49.62 | 5,692,716 | +0.40(+0.82%) |
Aug 21, 2017 | 48.75 | 49.50 | 48.37 | 49.22 | 6,467,646 | +0.79(+1.63%) |
Aug 18, 2017 | 49.05 | 49.07 | 48.37 | 48.43 | 6,298,382 | -0.58(-1.19%) |
Aug 17, 2017 | 50.15 | 50.66 | 48.87 | 49.01 | 7,941,609 | -0.89(-1.78%) |
Aug 16, 2017 | 49.86 | 50.79 | 49.74 | 49.90 | 7,119,655 | +0.45(+0.90%) |
Aug 15, 2017 | 49.95 | 50.09 | 49.13 | 49.46 | 8,193,206 | -0.46(-0.92%) |
Aug 14, 2017 | 51.12 | 51.59 | 49.80 | 49.91 | 8,220,994 | -0.42(-0.83%) |
Aug 11, 2017 | 50.41 | 50.60 | 48.94 | 50.33 | 16,237,299 | -0.59(-1.16%) |
Aug 10, 2017 | 53.56 | 53.92 | 50.75 | 50.92 | 34,312,188 | -5.52(-9.78%) |
Aug 09, 2017 | 54.81 | 56.68 | 54.18 | 56.44 | 9,317,008 | +1.04(+1.89%) |
Aug 08, 2017 | 55.53 | 56.10 | 54.70 | 55.39 | 6,986,162 | +0.25(+0.46%) |
Aug 07, 2017 | 54.64 | 55.31 | 54.19 | 55.14 | 7,106,626 | +0.60(+1.10%) |
Aug 04, 2017 | 55.07 | 54.14 | 54.54 | 3,801,777 | +0.41(+0.76%) | |
Aug 03, 2017 | 53.90 | 54.58 | 53.37 | 54.13 | 4,267,860 | +0.51(+0.95%) |
Aug 02, 2017 | 54.91 | 55.09 | 52.62 | 53.62 | 8,579,295 | -1.62(-2.94%) |
Aug 01, 2017 | 56.25 | 56.42 | 54.96 | 55.25 | 4,518,842 | -0.52(-0.93%) |
Jul 31, 2017 | 56.63 | 56.75 | 55.00 | 55.76 | 6,101,380 | -0.45(-0.80%) |
Jul 28, 2017 | 55.23 | 56.65 | 54.91 | 56.21 | 4,289,636 | +0.65(+1.18%) |
Jul 27, 2017 | 56.61 | 57.49 | 54.74 | 55.56 | 9,158,668 | -0.36(-0.64%) |
Jul 26, 2017 | 55.55 | 56.52 | 55.24 | 55.92 | 5,152,887 | +0.58(+1.06%) |
Jul 25, 2017 | 55.33 | 4,761,680 | -0.47(-0.84%) | |||
Jul 24, 2017 | 55.40 | 56.21 | 55.10 | 55.80 | 3,765,247 | +0.77(+1.40%) |
Jul 21, 2017 | 55.01 | 55.68 | 54.90 | 55.03 | 4,291,690 | -0.26(-0.47%) |
Jul 20, 2017 | 55.53 | 54.84 | 55.29 | 4,732,524 | +0.30(+0.55%) | |
Jul 19, 2017 | 56.25 | 56.92 | 54.76 | 54.99 | 5,802,987 | -0.40(-0.73%) |
Jul 18, 2017 | 54.10 | 55.43 | 53.77 | 55.39 | 5,615,414 | +1.29(+2.39%) |
Jul 17, 2017 | 55.53 | 55.56 | 53.80 | 54.10 | 6,966,490 | -1.50(-2.69%) |
Jul 14, 2017 | 55.08 | 56.07 | 54.68 | 55.60 | 4,768,055 | +0.54(+0.98%) |
Jul 13, 2017 | 56.48 | 56.88 | 54.87 | 55.06 | 6,546,992 | -1.27(-2.26%) |
Jul 12, 2017 | 55.70 | 56.53 | 55.53 | 56.33 | 5,991,170 | +1.04(+1.89%) |
Jul 11, 2017 | 54.20 | 55.34 | 53.92 | 55.29 | 7,203,154 | +1.37(+2.54%) |
Jul 10, 2017 | 53.30 | 54.01 | 52.91 | 53.92 | 5,297,394 | +0.93(+1.76%) |
Jul 07, 2017 | 53.39 | 53.65 | 52.62 | 52.99 | 4,130,939 | -0.18(-0.34%) |
Jul 06, 2017 | 52.49 | 53.84 | 52.36 | 53.17 | 6,794,357 | +0.47(+0.90%) |
Jul 05, 2017 | 52.71 | 53.34 | 51.97 | 52.69 | 8,697,839 | -0.48(-0.90%) |