Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.78 | 49.99 | 49.78 | 49.98 | 180,970 | +0.16(+0.31%) |
Sep 28, 2017 | 49.82 | 49.83 | 49.54 | 49.82 | 189,416 | +0.17(+0.34%) |
Sep 27, 2017 | 49.73 | 49.80 | 49.46 | 49.65 | 303,045 | +0.40(+0.81%) |
Sep 26, 2017 | 49.30 | 49.36 | 49.18 | 49.26 | 156,304 | +0.03(+0.05%) |
Sep 25, 2017 | 49.24 | 49.41 | 49.03 | 49.23 | 238,443 | -0.09(-0.18%) |
Sep 22, 2017 | 49.26 | 49.35 | 49.16 | 49.32 | 114,979 | -0.04(-0.09%) |
Sep 21, 2017 | 49.24 | 49.48 | 49.24 | 49.36 | 182,393 | +0.03(+0.05%) |
Sep 20, 2017 | 49.13 | 49.39 | 49.00 | 49.34 | 278,272 | +0.19(+0.39%) |
Sep 19, 2017 | 48.98 | 49.22 | 48.97 | 49.15 | 408,792 | +0.21(+0.44%) |
Sep 18, 2017 | 48.67 | 48.98 | 48.67 | 48.93 | 178,466 | +0.29(+0.59%) |
Sep 15, 2017 | 48.45 | 48.65 | 48.40 | 48.64 | 140,351 | +0.19(+0.38%) |
Sep 14, 2017 | 48.50 | 48.56 | 48.42 | 48.46 | 273,562 | -0.06(-0.13%) |
Sep 13, 2017 | 48.45 | 48.52 | 48.34 | 48.52 | 220,376 | +0.00(+0.00%) |
Sep 12, 2017 | 48.32 | 48.56 | 48.32 | 48.52 | 243,867 | +0.32(+0.67%) |
Sep 11, 2017 | 47.81 | 48.29 | 47.81 | 48.20 | 1,562,302 | +0.77(+1.63%) |
Sep 08, 2017 | 47.07 | 47.60 | 47.05 | 47.42 | 312,972 | +0.29(+0.61%) |
Sep 07, 2017 | 47.59 | 47.64 | 46.98 | 47.13 | 438,287 | -0.45(-0.94%) |
Sep 06, 2017 | 47.64 | 47.76 | 47.50 | 47.58 | 283,181 | +0.12(+0.25%) |
Sep 05, 2017 | 48.07 | 48.07 | 47.34 | 47.46 | 3,332,389 | -0.86(-1.78%) |
Sep 01, 2017 | 48.18 | 48.46 | 48.18 | 48.32 | 1,883,538 | +0.16(+0.34%) |
Aug 31, 2017 | 48.16 | 48.28 | 48.09 | 48.16 | 140,907 | +0.06(+0.12%) |
Aug 30, 2017 | 48.06 | 48.19 | 47.88 | 48.10 | 1,174,670 | +0.22(+0.46%) |
Aug 29, 2017 | 47.61 | 47.95 | 47.56 | 47.88 | 178,279 | -0.19(-0.40%) |
Aug 28, 2017 | 48.31 | 48.32 | 47.94 | 48.07 | 267,356 | -0.22(-0.46%) |
Aug 25, 2017 | 48.25 | 48.43 | 48.21 | 48.29 | 398,987 | +0.18(+0.38%) |
Aug 24, 2017 | 48.27 | 48.32 | 48.10 | 48.11 | 129,950 | -0.03(-0.06%) |
Aug 23, 2017 | 47.88 | 48.33 | 47.88 | 48.14 | 113,682 | -0.03(-0.06%) |
Aug 22, 2017 | 47.96 | 48.22 | 47.93 | 48.16 | 202,655 | +0.40(+0.84%) |
Aug 21, 2017 | 47.77 | 47.81 | 47.58 | 47.77 | 229,896 | +0.03(+0.06%) |
Aug 18, 2017 | 47.66 | 48.00 | 47.60 | 47.74 | 305,195 | -0.10(-0.21%) |
Aug 17, 2017 | 48.46 | 48.53 | 47.82 | 47.84 | 303,092 | -0.73(-1.51%) |
Aug 16, 2017 | 48.70 | 48.82 | 48.52 | 48.57 | 296,155 | -0.01(-0.02%) |
Aug 15, 2017 | 48.86 | 48.86 | 48.54 | 48.58 | 185,872 | +0.05(+0.11%) |
Aug 14, 2017 | 48.26 | 48.63 | 48.12 | 48.53 | 1,160,876 | +0.72(+1.50%) |
Aug 11, 2017 | 48.08 | 48.16 | 47.72 | 47.81 | 935,474 | -0.20(-0.43%) |
Aug 10, 2017 | 48.56 | 48.58 | 48.01 | 48.01 | 362,184 | -0.77(-1.58%) |
Aug 09, 2017 | 48.60 | 48.80 | 48.55 | 48.79 | 185,685 | -0.10(-0.20%) |
Aug 08, 2017 | 48.97 | 49.28 | 48.80 | 48.88 | 376,727 | -0.12(-0.24%) |
Aug 07, 2017 | 49.03 | 49.05 | 48.93 | 49.00 | 168,287 | -0.03(-0.06%) |
Aug 04, 2017 | 49.05 | 49.13 | 48.98 | 49.03 | 364,041 | +0.26(+0.54%) |
Aug 03, 2017 | 48.89 | 48.89 | 48.72 | 48.77 | 264,659 | -0.17(-0.34%) |
Aug 02, 2017 | 48.96 | 49.01 | 48.76 | 48.94 | 357,286 | -0.04(-0.09%) |
Aug 01, 2017 | 48.92 | 49.00 | 48.75 | 48.98 | 2,024,670 | +0.36(+0.73%) |
Jul 31, 2017 | 48.53 | 48.73 | 48.48 | 48.63 | 418,938 | +0.23(+0.48%) |
Jul 28, 2017 | 48.34 | 48.45 | 48.23 | 48.40 | 278,614 | -0.02(-0.04%) |
Jul 27, 2017 | 48.67 | 48.69 | 48.22 | 48.41 | 286,632 | -0.24(-0.48%) |
Jul 26, 2017 | 48.93 | 48.99 | 48.56 | 48.65 | 209,586 | -0.18(-0.36%) |
Jul 25, 2017 | 48.80 | 48.94 | 48.68 | 48.83 | 3,166,500 | +0.45(+0.94%) |
Jul 24, 2017 | 48.20 | 48.41 | 48.20 | 48.37 | 278,479 | +0.14(+0.29%) |
Jul 21, 2017 | 48.15 | 48.34 | 48.12 | 48.24 | 542,186 | +0.01(+0.02%) |
Jul 20, 2017 | 48.32 | 48.38 | 48.16 | 48.23 | 717,336 | -0.02(-0.05%) |
Jul 19, 2017 | 48.15 | 48.25 | 48.08 | 48.25 | 683,870 | +0.16(+0.34%) |
Jul 18, 2017 | 48.01 | 48.12 | 47.87 | 48.09 | 599,659 | -0.08(-0.17%) |
Jul 17, 2017 | 48.15 | 48.24 | 47.99 | 48.16 | 185,138 | -0.02(-0.04%) |
Jul 14, 2017 | 47.87 | 48.28 | 47.73 | 48.18 | 469,807 | -0.04(-0.09%) |
Jul 13, 2017 | 48.09 | 48.23 | 48.04 | 48.23 | 1,666,451 | +0.23(+0.47%) |
Jul 12, 2017 | 47.77 | 48.07 | 47.77 | 48.00 | 277,824 | +0.19(+0.40%) |
Jul 11, 2017 | 48.03 | 48.03 | 47.57 | 47.81 | 914,523 | -0.20(-0.42%) |
Jul 10, 2017 | 48.09 | 48.15 | 48.00 | 48.01 | 297,175 | -0.12(-0.26%) |
Jul 07, 2017 | 47.96 | 48.20 | 47.87 | 48.13 | 1,450,051 | +0.30(+0.63%) |
Jul 06, 2017 | 48.22 | 48.28 | 47.82 | 47.83 | 624,211 | -0.48(-0.99%) |
Jul 05, 2017 | 48.50 | 48.50 | 48.15 | 48.31 | 752,185 | +0.00(+0.00%) |