Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.72 | 49.82 | 49.52 | 49.75 | 4,731,408 | +0.00(+0.00%) |
Sep 28, 2017 | 49.36 | 49.76 | 49.23 | 49.75 | 4,973,741 | +0.35(+0.71%) |
Sep 27, 2017 | 49.46 | 49.53 | 49.04 | 49.40 | 4,530,693 | +0.00(+0.00%) |
Sep 26, 2017 | 49.67 | 49.73 | 49.39 | 49.40 | 3,134,140 | -0.22(-0.44%) |
Sep 25, 2017 | 49.50 | 49.62 | 49.27 | 49.62 | 6,266,440 | +0.09(+0.18%) |
Sep 22, 2017 | 49.62 | 49.69 | 49.46 | 49.53 | 3,360,456 | -0.18(-0.35%) |
Sep 21, 2017 | 49.72 | 49.89 | 49.70 | 49.71 | 3,621,728 | -0.11(-0.21%) |
Sep 20, 2017 | 49.80 | 49.92 | 49.54 | 49.81 | 5,060,166 | +0.18(+0.35%) |
Sep 19, 2017 | 49.54 | 49.67 | 49.33 | 49.64 | 3,461,379 | +0.25(+0.51%) |
Sep 18, 2017 | 49.21 | 49.44 | 49.12 | 49.39 | 5,052,499 | +0.27(+0.55%) |
Sep 15, 2017 | 49.08 | 49.20 | 48.95 | 49.11 | 5,366,686 | +0.00(+0.00%) |
Sep 14, 2017 | 48.95 | 49.19 | 48.83 | 49.11 | 4,911,059 | +0.17(+0.34%) |
Sep 13, 2017 | 48.97 | 48.99 | 48.70 | 48.95 | 5,039,070 | -0.02(-0.04%) |
Sep 12, 2017 | 48.77 | 49.13 | 48.76 | 48.96 | 7,625,469 | +0.41(+0.84%) |
Sep 11, 2017 | 48.19 | 48.68 | 48.10 | 48.55 | 5,821,883 | +0.63(+1.31%) |
Sep 08, 2017 | 47.91 | 47.98 | 47.71 | 47.93 | 3,121,057 | -0.02(-0.04%) |
Sep 07, 2017 | 47.93 | 47.97 | 47.64 | 47.94 | 5,099,147 | +0.08(+0.16%) |
Sep 06, 2017 | 47.79 | 47.93 | 47.51 | 47.87 | 7,183,373 | +0.12(+0.26%) |
Sep 05, 2017 | 48.34 | 48.46 | 47.69 | 47.74 | 7,836,983 | -0.55(-1.14%) |
Sep 01, 2017 | 48.15 | 48.34 | 48.03 | 48.29 | 6,064,504 | +0.31(+0.65%) |
Aug 31, 2017 | 47.83 | 48.08 | 47.79 | 47.98 | 5,325,973 | +0.37(+0.77%) |
Aug 30, 2017 | 47.23 | 47.66 | 47.10 | 47.61 | 5,901,084 | +0.35(+0.74%) |
Aug 29, 2017 | 47.20 | 47.33 | 47.08 | 47.27 | 3,454,587 | -0.23(-0.48%) |
Aug 28, 2017 | 47.60 | 47.60 | 47.29 | 47.49 | 2,652,293 | +0.07(+0.15%) |
Aug 25, 2017 | 47.45 | 47.52 | 47.32 | 47.42 | 3,345,125 | +0.15(+0.31%) |
Aug 24, 2017 | 47.35 | 47.44 | 47.21 | 47.27 | 3,059,015 | -0.09(-0.18%) |
Aug 23, 2017 | 47.24 | 47.51 | 47.19 | 47.36 | 4,716,907 | -0.09(-0.18%) |
Aug 22, 2017 | 46.97 | 47.45 | 46.97 | 47.45 | 3,581,381 | +0.61(+1.30%) |
Aug 21, 2017 | 46.87 | 46.96 | 46.73 | 46.84 | 3,100,831 | +0.04(+0.09%) |
Aug 18, 2017 | 46.61 | 47.00 | 46.59 | 46.79 | 4,325,580 | +0.02(+0.04%) |
Aug 17, 2017 | 47.34 | 47.42 | 46.77 | 46.78 | 5,109,955 | -0.72(-1.52%) |
Aug 16, 2017 | 47.20 | 47.50 | 47.19 | 47.50 | 6,113,828 | +0.46(+0.98%) |
Aug 15, 2017 | 47.06 | 47.13 | 46.90 | 47.04 | 2,280,070 | +0.01(+0.02%) |
Aug 14, 2017 | 46.84 | 47.10 | 46.84 | 47.03 | 4,108,836 | +0.44(+0.94%) |
Aug 11, 2017 | 46.57 | 46.77 | 46.53 | 46.59 | 4,493,537 | -0.11(-0.24%) |
Aug 10, 2017 | 47.07 | 47.15 | 46.66 | 46.71 | 7,436,241 | -0.54(-1.14%) |
Aug 09, 2017 | 47.17 | 47.30 | 47.09 | 47.25 | 3,965,411 | +0.04(+0.09%) |
Aug 08, 2017 | 47.48 | 47.53 | 47.10 | 47.20 | 4,777,057 | -0.37(-0.79%) |
Aug 07, 2017 | 47.62 | 47.75 | 47.54 | 47.58 | 2,901,726 | +0.03(+0.05%) |
Aug 04, 2017 | 47.47 | 47.61 | 47.44 | 47.55 | 3,025,921 | +0.23(+0.48%) |
Aug 03, 2017 | 47.84 | 47.84 | 47.27 | 47.33 | 4,581,678 | -0.36(-0.75%) |
Aug 02, 2017 | 47.50 | 47.75 | 47.29 | 47.68 | 3,695,219 | +0.04(+0.09%) |
Aug 01, 2017 | 47.81 | 47.81 | 47.40 | 47.64 | 12,088,561 | +0.03(+0.07%) |
Jul 31, 2017 | 48.08 | 48.13 | 47.57 | 47.61 | 5,176,287 | -0.37(-0.76%) |
Jul 28, 2017 | 48.19 | 48.34 | 47.79 | 47.97 | 5,384,437 | -0.17(-0.36%) |
Jul 27, 2017 | 48.37 | 48.46 | 47.92 | 48.15 | 4,349,258 | -0.17(-0.36%) |
Jul 26, 2017 | 48.58 | 48.58 | 48.25 | 48.32 | 4,375,285 | -0.30(-0.61%) |
Jul 25, 2017 | 48.52 | 48.72 | 48.45 | 48.62 | 5,228,372 | +0.51(+1.07%) |
Jul 24, 2017 | 48.09 | 48.17 | 47.90 | 48.10 | 3,169,096 | -0.04(-0.09%) |
Jul 21, 2017 | 48.00 | 48.15 | 47.93 | 48.15 | 3,125,927 | +0.01(+0.02%) |
Jul 20, 2017 | 48.38 | 48.40 | 47.98 | 48.14 | 5,188,576 | -0.36(-0.74%) |
Jul 19, 2017 | 48.05 | 48.52 | 48.05 | 48.49 | 3,928,897 | +0.46(+0.96%) |
Jul 18, 2017 | 48.10 | 48.11 | 47.85 | 48.03 | 2,659,711 | -0.20(-0.42%) |
Jul 17, 2017 | 48.16 | 48.35 | 48.06 | 48.23 | 3,431,662 | +0.10(+0.20%) |
Jul 14, 2017 | 48.07 | 48.23 | 47.94 | 48.14 | 3,735,331 | +0.24(+0.51%) |
Jul 13, 2017 | 47.99 | 48.07 | 47.82 | 47.89 | 2,448,653 | -0.05(-0.11%) |
Jul 12, 2017 | 47.65 | 47.99 | 47.57 | 47.94 | 3,325,708 | +0.55(+1.16%) |
Jul 11, 2017 | 47.47 | 47.52 | 47.11 | 47.40 | 2,305,427 | -0.07(-0.15%) |
Jul 10, 2017 | 47.16 | 47.65 | 46.97 | 47.47 | 4,425,667 | +0.30(+0.63%) |
Jul 07, 2017 | 47.00 | 47.22 | 46.82 | 47.17 | 3,011,067 | +0.24(+0.52%) |
Jul 06, 2017 | 46.87 | 47.18 | 46.79 | 46.93 | 5,657,898 | -0.21(-0.44%) |
Jul 05, 2017 | 47.34 | 47.36 | 46.98 | 47.13 | 6,548,911 | -0.16(-0.33%) |