Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
09/14/2017 | 46.95 | 47.04 | 46.62 | 46.67 | 970,780 |
09/13/2017 | 47.29 | 47.39 | 46.91 | 46.92 | 735,145 |
09/12/2017 | 47.15 | 47.38 | 46.92 | 47.29 | 685,144 |
09/11/2017 | 46.84 | 47.24 | 46.73 | 47.01 | 755,106 |
09/08/2017 | 46.32 | 46.67 | 46.19 | 46.46 | 592,269 |
09/07/2017 | 46.80 | 46.80 | 46.21 | 46.36 | 1,105,403 |
09/06/2017 | 47.38 | 47.59 | 46.79 | 46.83 | 839,911 |
09/05/2017 | 47.86 | 47.86 | 47.01 | 47.29 | 1,074,373 |
09/01/2017 | 48.19 | 48.28 | 47.95 | 48.15 | 577,297 |
08/31/2017 | 48.11 | 48.15 | 47.87 | 47.95 | 1,000,295 |
08/30/2017 | 48.02 | 48.42 | 47.82 | 48.04 | 1,060,518 |
08/29/2017 | 47.37 | 48.15 | 46.95 | 48.09 | 920,733 |
08/28/2017 | 47.94 | 47.99 | 47.63 | 47.77 | 717,014 |
08/25/2017 | 48.61 | 48.68 | 48.29 | 48.51 | 620,114 |
08/24/2017 | 48.15 | 48.69 | 48.01 | 48.48 | 758,290 |
08/23/2017 | 47.81 | 48.27 | 47.71 | 47.91 | 1,354,821 |
08/22/2017 | 48.34 | 48.38 | 47.88 | 47.98 | 1,094,404 |
08/21/2017 | 48.45 | 48.46 | 48.11 | 48.24 | 556,648 |
08/18/2017 | 48.75 | 48.75 | 48.22 | 48.42 | 1,174,090 |
08/17/2017 | 49.21 | 49.28 | 48.77 | 48.78 | 1,142,790 |