Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.29 | 45.56 | 44.26 | 44.92 | 3,526,295 | +0.38(+0.85%) |
Sep 28, 2017 | 43.98 | 44.71 | 43.83 | 44.54 | 1,767,942 | +0.79(+1.80%) |
Sep 27, 2017 | 43.34 | 43.75 | 2,830,310 | -0.05(-0.11%) | ||
Sep 26, 2017 | 44.46 | 44.51 | 43.72 | 43.80 | 2,567,357 | -0.20(-0.45%) |
Sep 25, 2017 | 43.72 | 44.41 | 43.39 | 44.00 | 3,606,922 | +0.64(+1.47%) |
Sep 22, 2017 | 43.60 | 43.69 | 43.19 | 43.36 | 2,589,340 | -0.43(-0.98%) |
Sep 21, 2017 | 43.63 | 43.88 | 43.18 | 43.79 | 1,933,996 | -0.03(-0.07%) |
Sep 20, 2017 | 44.61 | 44.79 | 43.79 | 43.82 | 2,822,638 | -0.40(-0.90%) |
Sep 19, 2017 | 43.73 | 44.35 | 43.63 | 44.22 | 1,522,965 | +0.42(+0.96%) |
Sep 18, 2017 | 43.22 | 44.26 | 43.09 | 43.80 | 1,788,716 | +0.30(+0.69%) |
Sep 15, 2017 | 43.45 | 43.58 | 42.85 | 43.50 | 2,986,423 | -0.13(-0.30%) |
Sep 14, 2017 | 42.39 | 44.19 | 42.39 | 43.63 | 3,464,824 | +1.35(+3.18%) |
Sep 13, 2017 | 42.38 | 42.60 | 41.91 | 42.28 | 1,291,415 | +0.21(+0.50%) |
Sep 12, 2017 | 42.78 | 42.81 | 41.89 | 42.07 | 1,833,010 | -0.30(-0.71%) |
Sep 11, 2017 | 42.82 | 42.82 | 41.65 | 42.37 | 2,295,247 | -0.66(-1.53%) |
Sep 08, 2017 | 42.83 | 43.22 | 42.06 | 43.03 | 1,593,388 | +0.18(+0.42%) |
Sep 07, 2017 | 43.33 | 43.33 | 42.49 | 42.85 | 1,386,337 | -0.56(-1.29%) |
Sep 06, 2017 | 43.68 | 44.00 | 43.18 | 43.41 | 2,508,911 | -0.17(-0.39%) |
Sep 05, 2017 | 43.75 | 44.34 | 43.08 | 43.58 | 1,965,715 | +0.04(+0.09%) |
Sep 01, 2017 | 43.03 | 43.80 | 42.57 | 43.54 | 1,875,420 | +0.87(+2.03%) |
Aug 31, 2017 | 41.24 | 42.78 | 41.19 | 42.67 | 1,763,624 | +1.42(+3.43%) |
Aug 30, 2017 | 40.90 | 41.28 | 40.64 | 41.26 | 1,232,311 | +0.04(+0.10%) |
Aug 29, 2017 | 41.69 | 41.79 | 40.58 | 41.22 | 1,917,514 | -0.81(-1.92%) |
Aug 28, 2017 | 41.52 | 42.09 | 41.35 | 42.02 | 1,999,868 | +0.89(+2.16%) |
Aug 25, 2017 | 42.32 | 42.32 | 40.95 | 41.14 | 2,132,746 | -1.10(-2.60%) |
Aug 24, 2017 | 41.62 | 42.36 | 41.33 | 42.23 | 1,857,853 | +0.80(+1.93%) |
Aug 23, 2017 | 41.01 | 41.50 | 40.76 | 41.44 | 1,155,742 | +0.40(+0.97%) |
Aug 22, 2017 | 40.98 | 41.33 | 40.80 | 41.04 | 1,400,563 | +0.35(+0.86%) |
Aug 21, 2017 | 41.34 | 41.65 | 40.25 | 40.69 | 2,578,181 | -0.88(-2.11%) |
Aug 18, 2017 | 41.10 | 41.90 | 40.72 | 41.56 | 2,180,786 | +0.68(+1.66%) |
Aug 17, 2017 | 41.71 | 41.93 | 40.89 | 40.89 | 1,210,122 | -1.04(-2.47%) |
Aug 16, 2017 | 41.88 | 42.08 | 41.66 | 41.92 | 1,355,273 | -0.17(-0.40%) |
Aug 15, 2017 | 42.38 | 42.49 | 41.72 | 42.09 | 1,931,836 | -0.36(-0.85%) |
Aug 14, 2017 | 41.78 | 42.98 | 41.78 | 42.45 | 1,529,362 | -0.02(-0.05%) |
Aug 11, 2017 | 40.64 | 42.90 | 40.64 | 42.47 | 3,182,100 | +1.48(+3.60%) |
Aug 10, 2017 | 42.87 | 43.16 | 40.82 | 41.00 | 3,513,200 | -1.88(-4.40%) |
Aug 09, 2017 | 42.60 | 42.98 | 42.05 | 42.88 | 2,320,790 | +0.40(+0.94%) |
Aug 08, 2017 | 43.01 | 43.56 | 42.04 | 42.48 | 3,038,348 | -0.55(-1.27%) |
Aug 07, 2017 | 44.42 | 44.61 | 42.76 | 43.03 | 4,354,575 | -1.53(-3.42%) |
Aug 04, 2017 | 44.63 | 45.22 | 44.24 | 44.56 | 1,822,170 | -0.04(-0.09%) |
Aug 03, 2017 | 44.84 | 45.20 | 44.52 | 44.60 | 1,601,208 | -0.32(-0.71%) |
Aug 02, 2017 | 45.10 | 45.24 | 44.43 | 44.92 | 989,762 | -0.28(-0.62%) |
Aug 01, 2017 | 45.25 | 46.02 | 45.05 | 45.19 | 1,913,007 | +0.12(+0.27%) |
Jul 31, 2017 | 45.12 | 45.44 | 44.53 | 45.07 | 1,650,577 | -0.01(-0.02%) |
Jul 28, 2017 | 45.17 | 45.60 | 45.02 | 45.08 | 1,756,476 | -0.24(-0.53%) |
Jul 27, 2017 | 45.93 | 46.12 | 45.22 | 45.32 | 1,370,596 | -0.75(-1.62%) |
Jul 26, 2017 | 46.12 | 46.49 | 45.37 | 46.07 | 1,372,945 | +0.15(+0.33%) |
Jul 25, 2017 | 46.22 | 46.63 | 45.57 | 45.92 | 1,583,790 | +0.03(+0.07%) |
Jul 24, 2017 | 45.02 | 45.96 | 44.85 | 45.89 | 1,697,621 | +0.87(+1.93%) |
Jul 21, 2017 | 45.67 | 45.80 | 44.83 | 45.02 | 2,295,296 | -0.40(-0.88%) |
Jul 20, 2017 | 46.87 | 47.34 | 45.31 | 45.42 | 1,986,902 | -1.20(-2.57%) |
Jul 19, 2017 | 46.15 | 47.04 | 46.06 | 46.62 | 1,926,595 | +0.17(+0.37%) |
Jul 18, 2017 | 47.30 | 47.37 | 46.18 | 46.45 | 1,740,715 | -0.77(-1.63%) |
Jul 17, 2017 | 47.97 | 48.12 | 47.14 | 47.22 | 1,365,418 | -0.75(-1.56%) |
Jul 14, 2017 | 47.24 | 48.15 | 47.22 | 47.97 | 808,970 | +0.69(+1.46%) |
Jul 13, 2017 | 48.12 | 48.34 | 47.28 | 47.28 | 1,184,830 | -0.64(-1.33%) |
Jul 12, 2017 | 47.77 | 48.51 | 47.61 | 47.92 | 2,056,731 | +0.54(+1.14%) |
Jul 11, 2017 | 47.29 | 47.84 | 47.05 | 47.38 | 1,275,553 | +0.03(+0.06%) |
Jul 10, 2017 | 47.29 | 47.42 | 46.87 | 47.35 | 1,254,681 | +0.24(+0.51%) |
Jul 07, 2017 | 46.87 | 47.13 | 45.97 | 47.11 | 1,674,179 | +0.33(+0.70%) |
Jul 06, 2017 | 47.75 | 48.44 | 46.76 | 46.78 | 1,694,831 | -0.61(-1.28%) |
Jul 05, 2017 | 48.88 | 49.14 | 47.17 | 47.39 | 1,633,961 | -1.83(-3.71%) |