Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.32 | 47.19 | 46.24 | 46.94 | 4,126,272 | +0.64(+1.38%) |
Sep 28, 2017 | 46.12 | 46.32 | 45.88 | 46.30 | 3,075,449 | +0.22(+0.48%) |
Sep 27, 2017 | 46.45 | 46.08 | 4,779,344 | +0.89(+1.97%) | ||
Sep 26, 2017 | 45.33 | 45.45 | 45.14 | 45.19 | 2,815,987 | -0.14(-0.31%) |
Sep 25, 2017 | 45.14 | 45.50 | 45.03 | 45.33 | 3,237,459 | +0.11(+0.24%) |
Sep 22, 2017 | 45.09 | 45.26 | 44.65 | 45.22 | 2,953,007 | -0.02(-0.04%) |
Sep 21, 2017 | 44.91 | 45.39 | 44.80 | 45.24 | 3,360,373 | +0.38(+0.85%) |
Sep 20, 2017 | 44.71 | 45.05 | 44.30 | 44.86 | 4,183,466 | +0.21(+0.47%) |
Sep 19, 2017 | 44.24 | 44.81 | 44.18 | 44.65 | 5,940,026 | +0.41(+0.93%) |
Sep 18, 2017 | 44.21 | 44.50 | 44.17 | 44.24 | 4,485,479 | +0.10(+0.23%) |
Sep 15, 2017 | 44.04 | 44.29 | 43.88 | 44.14 | 7,616,071 | +0.07(+0.16%) |
Sep 14, 2017 | 44.65 | 44.73 | 43.94 | 44.07 | 4,434,681 | -0.64(-1.43%) |
Sep 13, 2017 | 44.60 | 44.92 | 44.60 | 44.71 | 4,703,745 | -0.08(-0.18%) |
Sep 12, 2017 | 44.79 | 45.15 | 43.03 | 44.79 | 5,956,249 | +0.11(+0.25%) |
Sep 11, 2017 | 44.49 | 44.82 | 44.27 | 44.68 | 4,031,371 | +0.71(+1.61%) |
Sep 08, 2017 | 43.64 | 44.33 | 43.56 | 43.97 | 6,016,664 | +0.31(+0.71%) |
Sep 07, 2017 | 45.04 | 45.05 | 43.58 | 43.66 | 5,292,980 | -1.41(-3.13%) |
Sep 06, 2017 | 45.67 | 45.69 | 44.89 | 45.07 | 3,991,546 | -0.31(-0.68%) |
Sep 05, 2017 | 46.05 | 46.16 | 45.28 | 45.38 | 5,577,943 | -0.91(-1.97%) |
Sep 01, 2017 | 46.04 | 46.52 | 46.03 | 46.29 | 3,076,398 | +0.20(+0.43%) |
Aug 31, 2017 | 46.59 | 46.59 | 46.06 | 46.09 | 4,276,801 | -0.21(-0.45%) |
Aug 30, 2017 | 46.10 | 46.49 | 45.99 | 46.30 | 4,387,524 | +0.23(+0.50%) |
Aug 29, 2017 | 45.68 | 46.20 | 45.50 | 46.07 | 5,024,094 | -0.07(-0.15%) |
Aug 28, 2017 | 46.32 | 46.33 | 46.05 | 46.14 | 3,320,504 | -0.01(-0.02%) |
Aug 25, 2017 | 46.33 | 46.43 | 46.15 | 46.15 | 3,530,190 | +0.00(+0.00%) |
Aug 24, 2017 | 46.16 | 46.33 | 46.02 | 46.15 | 3,775,094 | +0.00(+0.00%) |
Aug 23, 2017 | 45.82 | 46.38 | 45.73 | 46.15 | 3,294,738 | +0.02(+0.04%) |
Aug 22, 2017 | 46.07 | 46.20 | 45.98 | 46.13 | 3,875,049 | +0.25(+0.54%) |
Aug 21, 2017 | 46.14 | 46.14 | 45.88 | 45.88 | 5,089,862 | -0.24(-0.52%) |
Aug 18, 2017 | 45.95 | 46.47 | 45.89 | 46.12 | 4,394,869 | -0.04(-0.09%) |
Aug 17, 2017 | 46.73 | 46.86 | 46.13 | 46.16 | 4,648,582 | -0.66(-1.41%) |
Aug 16, 2017 | 47.04 | 47.26 | 46.70 | 46.82 | 3,612,848 | -0.17(-0.36%) |
Aug 15, 2017 | 47.29 | 47.48 | 46.94 | 46.99 | 3,315,812 | +0.13(+0.28%) |
Aug 14, 2017 | 46.73 | 47.14 | 46.71 | 46.86 | 3,209,662 | +0.55(+1.19%) |
Aug 11, 2017 | 46.88 | 47.02 | 46.16 | 46.31 | 4,575,041 | -0.37(-0.79%) |
Aug 10, 2017 | 47.29 | 47.45 | 46.66 | 46.68 | 5,226,431 | -1.01(-2.12%) |
Aug 09, 2017 | 47.66 | 47.83 | 47.45 | 47.69 | 4,355,587 | -0.56(-1.16%) |
Aug 08, 2017 | 48.01 | 48.90 | 48.01 | 48.25 | 3,312,782 | +0.09(+0.19%) |
Aug 07, 2017 | 48.31 | 48.40 | 48.11 | 48.16 | 3,223,687 | -0.20(-0.41%) |
Aug 04, 2017 | 48.20 | 48.63 | 48.06 | 48.36 | 4,518,130 | +0.52(+1.09%) |
Aug 03, 2017 | 47.81 | 47.99 | 47.64 | 47.84 | 2,861,420 | -0.09(-0.19%) |
Aug 02, 2017 | 47.73 | 47.99 | 47.61 | 47.93 | 3,371,129 | +0.08(+0.17%) |
Aug 01, 2017 | 47.58 | 47.85 | 47.34 | 47.85 | 4,752,378 | +0.53(+1.12%) |
Jul 31, 2017 | 46.99 | 47.56 | 46.99 | 47.32 | 3,973,483 | +0.44(+0.94%) |
Jul 28, 2017 | 46.81 | 47.09 | 46.66 | 46.88 | 3,667,873 | +0.00(+0.00%) |
Jul 27, 2017 | 46.74 | 47.23 | 46.58 | 46.88 | 6,262,527 | +0.13(+0.28%) |
Jul 26, 2017 | 47.21 | 47.37 | 46.67 | 46.75 | 5,645,966 | -0.46(-0.97%) |
Jul 25, 2017 | 47.43 | 47.65 | 47.16 | 47.21 | 6,146,321 | +0.62(+1.33%) |
Jul 24, 2017 | 46.25 | 46.71 | 46.25 | 46.59 | 4,245,317 | +0.31(+0.67%) |
Jul 21, 2017 | 46.16 | 47.14 | 46.16 | 46.28 | 5,931,961 | +0.02(+0.04%) |
Jul 20, 2017 | 46.53 | 45.02 | 46.26 | 6,200,820 | +1.50(+3.35%) | |
Jul 19, 2017 | 44.77 | 44.97 | 44.36 | 44.76 | 3,373,501 | +0.15(+0.34%) |
Jul 18, 2017 | 44.61 | 44.84 | 44.41 | 44.61 | 3,142,841 | -0.30(-0.67%) |
Jul 17, 2017 | 44.77 | 45.13 | 44.56 | 44.91 | 2,344,605 | +0.10(+0.22%) |
Jul 14, 2017 | 45.03 | 45.16 | 44.59 | 44.81 | 6,048,133 | -0.75(-1.65%) |
Jul 13, 2017 | 45.48 | 45.57 | 45.24 | 45.56 | 2,293,832 | +0.13(+0.29%) |
Jul 12, 2017 | 45.24 | 45.56 | 45.10 | 45.43 | 2,548,698 | +0.05(+0.11%) |
Jul 11, 2017 | 45.43 | 45.55 | 45.20 | 45.38 | 2,803,761 | +0.03(+0.07%) |
Jul 10, 2017 | 45.35 | 45.57 | 45.17 | 45.35 | 2,493,747 | -0.12(-0.26%) |
Jul 07, 2017 | 45.69 | 45.71 | 45.23 | 45.47 | 4,054,433 | -0.06(-0.13%) |
Jul 06, 2017 | 46.14 | 46.22 | 45.52 | 45.53 | 3,914,050 | -0.61(-1.32%) |
Jul 05, 2017 | 46.20 | 46.29 | 45.82 | 46.14 | 3,587,088 | +0.02(+0.04%) |