Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.64 | 45.76 | 45.64 | 45.68 | 3,312,097 | -0.07(-0.15%) |
Sep 28, 2017 | 45.67 | 45.79 | 45.64 | 45.75 | 1,835,965 | -0.07(-0.15%) |
Sep 27, 2017 | 45.72 | 45.87 | 45.55 | 45.81 | 3,343,975 | +0.38(+0.85%) |
Sep 26, 2017 | 45.36 | 45.45 | 45.30 | 45.43 | 2,593,491 | +0.28(+0.62%) |
Sep 25, 2017 | 45.30 | 45.30 | 45.00 | 45.15 | 2,000,265 | -0.03(-0.06%) |
Sep 22, 2017 | 45.18 | 45.25 | 45.15 | 45.17 | 3,027,461 | -0.23(-0.50%) |
Sep 21, 2017 | 45.38 | 45.44 | 45.20 | 45.40 | 2,744,322 | -0.06(-0.13%) |
Sep 20, 2017 | 45.13 | 45.52 | 45.12 | 45.46 | 4,305,088 | +0.32(+0.70%) |
Sep 19, 2017 | 45.02 | 45.17 | 44.99 | 45.14 | 3,678,188 | +0.28(+0.61%) |
Sep 18, 2017 | 44.83 | 44.92 | 44.78 | 44.87 | 5,039,561 | +0.33(+0.73%) |
Sep 15, 2017 | 44.42 | 44.58 | 44.32 | 44.54 | 2,285,361 | +0.31(+0.70%) |
Sep 14, 2017 | 44.12 | 44.31 | 44.07 | 44.23 | 4,319,898 | -0.02(-0.04%) |
Sep 13, 2017 | 44.10 | 44.28 | 44.08 | 44.25 | 2,745,591 | +0.12(+0.26%) |
Sep 12, 2017 | 44.06 | 44.14 | 43.97 | 44.13 | 2,763,597 | +0.31(+0.70%) |
Sep 11, 2017 | 43.58 | 43.82 | 43.55 | 43.82 | 3,838,792 | +0.98(+2.30%) |
Sep 08, 2017 | 42.85 | 42.97 | 42.75 | 42.84 | 3,578,803 | -0.10(-0.23%) |
Sep 07, 2017 | 43.18 | 43.23 | 42.81 | 42.94 | 3,018,140 | -0.14(-0.33%) |
Sep 06, 2017 | 42.96 | 43.13 | 42.85 | 43.08 | 2,595,886 | +0.38(+0.90%) |
Sep 05, 2017 | 42.87 | 42.95 | 42.50 | 42.70 | 3,208,746 | -0.79(-1.82%) |
Sep 01, 2017 | 43.45 | 43.59 | 43.42 | 43.49 | 2,275,920 | +0.05(+0.12%) |
Aug 31, 2017 | 43.51 | 43.60 | 43.41 | 43.44 | 2,810,085 | +0.22(+0.50%) |
Aug 30, 2017 | 43.07 | 43.25 | 43.06 | 43.22 | 6,006,018 | +0.15(+0.35%) |
Aug 29, 2017 | 42.55 | 43.10 | 42.51 | 43.07 | 2,523,129 | +0.18(+0.43%) |
Aug 28, 2017 | 42.96 | 42.97 | 42.81 | 42.89 | 2,033,976 | +0.02(+0.04%) |
Aug 25, 2017 | 43.01 | 43.07 | 42.82 | 42.87 | 1,756,380 | +0.06(+0.14%) |
Aug 24, 2017 | 42.81 | 42.82 | 42.63 | 42.81 | 1,541,955 | +0.05(+0.12%) |
Aug 23, 2017 | 42.75 | 42.87 | 42.73 | 42.76 | 1,165,499 | -0.29(-0.68%) |
Aug 22, 2017 | 42.79 | 43.08 | 42.77 | 43.06 | 1,878,495 | +0.44(+1.04%) |
Aug 21, 2017 | 42.61 | 42.70 | 42.50 | 42.61 | 1,583,355 | -0.29(-0.68%) |
Aug 18, 2017 | 42.71 | 43.17 | 42.61 | 42.91 | 1,676,533 | +0.08(+0.18%) |
Aug 17, 2017 | 43.32 | 43.37 | 42.83 | 42.83 | 4,739,827 | -0.58(-1.35%) |
Aug 16, 2017 | 43.58 | 43.61 | 43.36 | 43.41 | 2,137,589 | +0.05(+0.12%) |
Aug 15, 2017 | 43.57 | 43.60 | 43.30 | 43.36 | 2,472,752 | +0.26(+0.60%) |
Aug 14, 2017 | 42.97 | 43.11 | 42.94 | 43.11 | 2,606,669 | +0.68(+1.59%) |
Aug 11, 2017 | 42.64 | 42.68 | 42.39 | 42.43 | 3,327,581 | -0.13(-0.29%) |
Aug 10, 2017 | 43.31 | 43.31 | 42.53 | 42.55 | 5,055,130 | -0.98(-2.24%) |
Aug 09, 2017 | 43.45 | 43.54 | 43.41 | 43.53 | 3,370,267 | -0.39(-0.89%) |
Aug 08, 2017 | 43.90 | 44.13 | 43.87 | 43.92 | 2,042,792 | -0.18(-0.42%) |
Aug 07, 2017 | 44.05 | 44.11 | 44.04 | 44.11 | 1,448,793 | +0.03(+0.08%) |
Aug 04, 2017 | 44.05 | 44.14 | 44.02 | 44.07 | 4,030,212 | +0.27(+0.61%) |
Aug 03, 2017 | 43.91 | 43.92 | 43.80 | 43.81 | 1,483,174 | -0.19(-0.44%) |
Aug 02, 2017 | 44.01 | 44.07 | 43.86 | 44.00 | 2,773,377 | +0.18(+0.42%) |
Aug 01, 2017 | 43.96 | 43.97 | 43.79 | 43.81 | 4,799,961 | +0.18(+0.40%) |
Jul 31, 2017 | 43.72 | 43.74 | 43.59 | 43.64 | 4,916,562 | +0.08(+0.19%) |
Jul 28, 2017 | 43.69 | 43.69 | 43.52 | 43.56 | 3,234,721 | -0.18(-0.42%) |
Jul 27, 2017 | 43.89 | 43.97 | 43.57 | 43.74 | 3,283,908 | +0.13(+0.29%) |
Jul 26, 2017 | 43.81 | 43.87 | 43.56 | 43.61 | 2,788,825 | -0.20(-0.46%) |
Jul 25, 2017 | 43.62 | 43.85 | 43.59 | 43.81 | 2,445,751 | +0.23(+0.54%) |
Jul 24, 2017 | 43.46 | 43.58 | 43.40 | 43.58 | 1,110,137 | -0.08(-0.17%) |
Jul 21, 2017 | 43.64 | 43.68 | 43.57 | 43.66 | 1,721,717 | -0.27(-0.61%) |
Jul 20, 2017 | 43.93 | 43.98 | 43.75 | 43.92 | 1,227,940 | +0.23(+0.53%) |
Jul 19, 2017 | 43.57 | 43.71 | 43.56 | 43.69 | 1,700,955 | +0.04(+0.10%) |
Jul 18, 2017 | 43.55 | 43.66 | 43.49 | 43.65 | 2,317,019 | -0.06(-0.13%) |
Jul 17, 2017 | 43.70 | 43.89 | 43.65 | 43.71 | 1,208,677 | +0.00(+0.00%) |
Jul 14, 2017 | 43.70 | 43.77 | 43.65 | 43.71 | 2,511,165 | -0.18(-0.42%) |
Jul 13, 2017 | 43.78 | 43.90 | 43.78 | 43.89 | 1,781,499 | -0.01(-0.02%) |
Jul 12, 2017 | 43.81 | 43.98 | 43.77 | 43.90 | 1,302,458 | +0.09(+0.21%) |
Jul 11, 2017 | 43.85 | 43.93 | 43.70 | 43.81 | 2,118,205 | +0.15(+0.34%) |
Jul 10, 2017 | 43.68 | 43.76 | 43.61 | 43.66 | 2,068,464 | +0.01(+0.02%) |
Jul 07, 2017 | 43.50 | 43.74 | 43.43 | 43.65 | 9,806,964 | +0.33(+0.77%) |
Jul 06, 2017 | 43.31 | 43.40 | 43.21 | 43.31 | 2,273,963 | -0.38(-0.88%) |
Jul 05, 2017 | 43.71 | 43.80 | 43.51 | 43.70 | 1,776,518 | +0.10(+0.23%) |