Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 51.31 | 51.97 | 51.23 | 51.95 | 1,433,439 | +0.53(+1.03%) |
Sep 28, 2017 | 51.26 | 51.47 | 50.62 | 51.42 | 1,325,183 | +0.44(+0.86%) |
Sep 27, 2017 | 51.42 | 50.43 | 50.99 | 2,313,279 | +1.24(+2.50%) | |
Sep 26, 2017 | 49.97 | 50.18 | 49.56 | 49.74 | 1,166,303 | -0.05(-0.09%) |
Sep 25, 2017 | 49.98 | 50.34 | 49.13 | 49.79 | 1,659,833 | -0.40(-0.80%) |
Sep 22, 2017 | 49.90 | 50.27 | 49.70 | 50.19 | 1,190,494 | -0.15(-0.30%) |
Sep 21, 2017 | 50.01 | 50.58 | 49.89 | 50.34 | 1,339,133 | +0.26(+0.52%) |
Sep 20, 2017 | 49.69 | 50.35 | 49.13 | 50.08 | 2,477,090 | +0.57(+1.14%) |
Sep 19, 2017 | 49.06 | 49.82 | 48.93 | 49.51 | 1,705,468 | +0.61(+1.25%) |
Sep 18, 2017 | 48.34 | 49.05 | 48.34 | 48.90 | 1,985,042 | +0.95(+1.97%) |
Sep 15, 2017 | 47.39 | 48.05 | 47.39 | 47.95 | 1,399,541 | +0.32(+0.66%) |
Sep 14, 2017 | 47.68 | 47.85 | 47.48 | 47.64 | 1,162,181 | -0.14(-0.29%) |
Sep 13, 2017 | 47.68 | 47.85 | 47.32 | 47.78 | 1,529,961 | -0.11(-0.23%) |
Sep 12, 2017 | 47.23 | 48.02 | 47.04 | 47.89 | 2,006,482 | +0.95(+2.02%) |
Sep 11, 2017 | 46.04 | 47.26 | 46.04 | 46.94 | 2,436,124 | +2.11(+4.70%) |
Sep 08, 2017 | 44.02 | 45.34 | 43.87 | 44.83 | 1,939,808 | +0.60(+1.36%) |
Sep 07, 2017 | 45.49 | 45.66 | 43.78 | 44.23 | 2,501,627 | -1.12(-2.48%) |
Sep 06, 2017 | 45.53 | 45.90 | 45.16 | 45.35 | 1,643,768 | +0.28(+0.62%) |
Sep 05, 2017 | 46.73 | 46.89 | 44.68 | 45.07 | 3,359,182 | -2.37(-4.99%) |
Sep 01, 2017 | 47.34 | 47.92 | 47.20 | 47.44 | 1,654,028 | +0.32(+0.67%) |
Aug 31, 2017 | 47.22 | 47.42 | 46.85 | 47.13 | 1,416,947 | +0.23(+0.49%) |
Aug 30, 2017 | 46.50 | 47.17 | 46.27 | 46.89 | 1,374,318 | +0.62(+1.34%) |
Aug 29, 2017 | 45.57 | 46.46 | 45.32 | 46.27 | 1,636,976 | -0.45(-0.95%) |
Aug 28, 2017 | 47.52 | 47.52 | 46.36 | 46.72 | 1,342,579 | -0.56(-1.18%) |
Aug 25, 2017 | 47.31 | 47.73 | 47.11 | 47.27 | 1,427,951 | +0.35(+0.75%) |
Aug 24, 2017 | 47.41 | 47.57 | 46.83 | 46.92 | 1,022,953 | -0.07(-0.16%) |
Aug 23, 2017 | 46.22 | 47.53 | 46.11 | 47.00 | 1,232,454 | -0.01(-0.02%) |
Aug 22, 2017 | 46.47 | 47.25 | 46.32 | 47.01 | 1,395,129 | +1.05(+2.28%) |
Aug 21, 2017 | 45.94 | 46.03 | 45.34 | 45.96 | 1,439,260 | +0.11(+0.24%) |
Aug 18, 2017 | 45.76 | 46.64 | 45.37 | 45.84 | 2,310,893 | -0.29(-0.62%) |
Aug 17, 2017 | 47.80 | 48.16 | 46.04 | 46.13 | 2,574,961 | -2.18(-4.51%) |
Aug 16, 2017 | 48.70 | 48.96 | 48.04 | 48.31 | 2,050,465 | +0.03(+0.06%) |
Aug 15, 2017 | 48.87 | 48.87 | 48.08 | 48.29 | 1,364,308 | +0.30(+0.62%) |
Aug 14, 2017 | 47.01 | 48.31 | 46.98 | 47.99 | 2,228,326 | +1.88(+4.07%) |
Aug 11, 2017 | 46.87 | 46.99 | 45.77 | 46.11 | 2,095,473 | -0.56(-1.19%) |
Aug 10, 2017 | 48.27 | 48.34 | 46.61 | 46.67 | 3,117,945 | -2.28(-4.66%) |
Aug 09, 2017 | 48.28 | 48.95 | 48.12 | 48.95 | 2,044,819 | -0.19(-0.40%) |
Aug 08, 2017 | 49.52 | 50.35 | 48.90 | 49.15 | 2,367,406 | -0.39(-0.79%) |
Aug 07, 2017 | 49.81 | 50.03 | 49.25 | 49.54 | 1,418,457 | -0.02(-0.04%) |
Aug 04, 2017 | 49.66 | 49.98 | 49.39 | 49.56 | 2,847,936 | +0.69(+1.41%) |
Aug 03, 2017 | 49.28 | 49.33 | 48.75 | 48.87 | 1,542,978 | -0.59(-1.20%) |
Aug 02, 2017 | 49.61 | 49.64 | 48.85 | 49.46 | 1,745,892 | -0.01(-0.02%) |
Aug 01, 2017 | 49.08 | 49.54 | 48.78 | 49.47 | 2,055,495 | +0.95(+1.95%) |
Jul 31, 2017 | 48.32 | 48.79 | 48.07 | 48.53 | 1,890,704 | +0.71(+1.48%) |
Jul 28, 2017 | 47.69 | 48.04 | 47.36 | 47.82 | 1,348,019 | -0.15(-0.31%) |
Jul 27, 2017 | 48.73 | 48.81 | 47.26 | 47.97 | 2,380,722 | -0.61(-1.26%) |
Jul 26, 2017 | 49.35 | 49.46 | 48.36 | 48.58 | 2,144,633 | -0.38(-0.78%) |
Jul 25, 2017 | 48.73 | 49.39 | 48.67 | 48.96 | 2,704,860 | +1.23(+2.57%) |
Jul 24, 2017 | 47.24 | 47.88 | 47.23 | 47.74 | 1,556,264 | +0.43(+0.90%) |
Jul 21, 2017 | 46.92 | 47.59 | 46.88 | 47.31 | 1,445,692 | +0.01(+0.02%) |
Jul 20, 2017 | 47.42 | 47.75 | 47.10 | 47.30 | 1,986,050 | -0.04(-0.08%) |
Jul 19, 2017 | 47.15 | 47.37 | 46.86 | 47.34 | 1,630,656 | +0.43(+0.91%) |
Jul 18, 2017 | 46.54 | 47.01 | 46.27 | 46.91 | 2,664,615 | -0.07(-0.16%) |
Jul 17, 2017 | 46.89 | 47.28 | 46.58 | 46.99 | 1,826,012 | -0.13(-0.28%) |
Jul 14, 2017 | 47.46 | 45.82 | 47.12 | 2,760,187 | -0.14(-0.29%) | |
Jul 13, 2017 | 46.68 | 47.28 | 46.63 | 47.26 | 2,068,062 | +0.69(+1.48%) |
Jul 12, 2017 | 45.95 | 46.78 | 45.81 | 46.57 | 1,889,493 | +0.58(+1.25%) |
Jul 11, 2017 | 46.54 | 46.54 | 45.31 | 45.99 | 2,236,559 | -0.58(-1.24%) |
Jul 10, 2017 | 46.64 | 46.92 | 46.51 | 46.57 | 2,044,393 | -0.20(-0.42%) |
Jul 07, 2017 | 46.56 | 47.03 | 46.08 | 46.76 | 2,237,443 | +0.81(+1.76%) |
Jul 06, 2017 | 47.20 | 47.24 | 45.93 | 45.96 | 3,505,745 | -1.37(-2.90%) |
Jul 05, 2017 | 47.64 | 47.69 | 46.84 | 47.33 | 3,051,200 | +0.05(+0.10%) |