Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.31 | 45.42 | 45.24 | 45.28 | 17,289,248 | -0.03(-0.07%) |
Sep 28, 2017 | 45.26 | 45.44 | 45.21 | 45.31 | 9,260,737 | +0.00(+0.00%) |
Sep 27, 2017 | 45.06 | 45.31 | 13,897,654 | -0.35(-0.77%) | ||
Sep 26, 2017 | 45.61 | 45.73 | 45.51 | 45.67 | 20,649,468 | +0.11(+0.24%) |
Sep 25, 2017 | 45.31 | 45.60 | 45.27 | 45.56 | 10,950,275 | +0.33(+0.72%) |
Sep 22, 2017 | 45.44 | 45.44 | 45.20 | 45.23 | 13,492,759 | -0.13(-0.30%) |
Sep 21, 2017 | 45.74 | 45.78 | 45.32 | 45.36 | 12,396,591 | -0.44(-0.95%) |
Sep 20, 2017 | 46.12 | 46.18 | 45.57 | 45.80 | 13,148,336 | -0.44(-0.96%) |
Sep 19, 2017 | 46.41 | 46.43 | 46.14 | 46.24 | 7,400,348 | -0.14(-0.31%) |
Sep 18, 2017 | 46.36 | 46.46 | 46.25 | 46.39 | 9,893,941 | +0.07(+0.14%) |
Sep 15, 2017 | 46.35 | 46.35 | 46.13 | 46.32 | 14,898,955 | +0.08(+0.17%) |
Sep 14, 2017 | 46.26 | 46.36 | 46.09 | 46.24 | 6,979,197 | -0.09(-0.20%) |
Sep 13, 2017 | 46.26 | 46.50 | 46.26 | 46.33 | 9,563,766 | +0.03(+0.05%) |
Sep 12, 2017 | 46.21 | 46.31 | 46.18 | 46.31 | 8,941,234 | +0.10(+0.22%) |
Sep 11, 2017 | 46.01 | 46.27 | 46.00 | 46.21 | 11,009,860 | +0.28(+0.62%) |
Sep 08, 2017 | 45.99 | 46.07 | 45.75 | 45.92 | 10,986,363 | -0.23(-0.49%) |
Sep 07, 2017 | 46.11 | 46.21 | 46.00 | 46.15 | 20,079,340 | +0.07(+0.14%) |
Sep 06, 2017 | 45.97 | 46.12 | 45.85 | 46.08 | 20,947,654 | +0.19(+0.42%) |
Sep 05, 2017 | 45.69 | 45.92 | 45.65 | 45.89 | 24,251,284 | +0.07(+0.15%) |
Sep 01, 2017 | 45.70 | 45.83 | 45.65 | 45.82 | 21,478,578 | +0.22(+0.48%) |
Aug 31, 2017 | 45.62 | 45.69 | 45.56 | 45.61 | 12,136,940 | +0.02(+0.04%) |
Aug 30, 2017 | 45.51 | 45.67 | 45.51 | 45.59 | 7,794,007 | -0.01(-0.02%) |
Aug 29, 2017 | 45.38 | 45.64 | 45.34 | 45.60 | 7,460,999 | +0.16(+0.35%) |
Aug 28, 2017 | 45.53 | 45.59 | 45.31 | 45.44 | 7,443,314 | -0.13(-0.29%) |
Aug 25, 2017 | 45.60 | 45.76 | 45.54 | 45.57 | 8,828,220 | +0.15(+0.33%) |
Aug 24, 2017 | 46.01 | 46.14 | 45.38 | 45.42 | 14,164,053 | -0.63(-1.38%) |
Aug 23, 2017 | 46.14 | 46.19 | 46.00 | 46.06 | 6,438,491 | -0.13(-0.29%) |
Aug 22, 2017 | 46.21 | 46.32 | 46.12 | 46.19 | 8,552,596 | +0.01(+0.02%) |
Aug 21, 2017 | 45.98 | 46.26 | 45.85 | 46.18 | 8,192,587 | +0.17(+0.36%) |
Aug 18, 2017 | 46.04 | 46.17 | 45.94 | 46.01 | 8,169,729 | -0.12(-0.27%) |
Aug 17, 2017 | 46.40 | 46.62 | 46.14 | 46.14 | 8,068,190 | -0.43(-0.91%) |
Aug 16, 2017 | 46.43 | 46.63 | 46.43 | 46.56 | 6,817,237 | +0.16(+0.34%) |
Aug 15, 2017 | 46.19 | 46.47 | 46.19 | 46.41 | 13,266,599 | +0.23(+0.51%) |
Aug 14, 2017 | 46.05 | 46.28 | 46.05 | 46.17 | 12,785,281 | +0.23(+0.49%) |
Aug 11, 2017 | 45.83 | 46.14 | 45.83 | 45.95 | 5,912,233 | +0.03(+0.07%) |
Aug 10, 2017 | 45.99 | 46.13 | 45.90 | 45.91 | 7,992,768 | -0.19(-0.42%) |
Aug 09, 2017 | 46.00 | 46.14 | 45.95 | 46.11 | 8,699,406 | +0.08(+0.16%) |
Aug 08, 2017 | 46.09 | 46.22 | 46.01 | 46.03 | 11,772,037 | -0.18(-0.38%) |
Aug 07, 2017 | 45.87 | 46.24 | 45.87 | 46.21 | 20,218,316 | +0.34(+0.75%) |
Aug 04, 2017 | 45.96 | 46.11 | 45.80 | 45.86 | 20,469,944 | -0.13(-0.27%) |
Aug 03, 2017 | 46.02 | 46.26 | 45.93 | 45.99 | 21,357,070 | -0.04(-0.09%) |
Aug 02, 2017 | 45.97 | 46.11 | 45.82 | 46.03 | 20,553,850 | -0.03(-0.07%) |
Aug 01, 2017 | 46.16 | 46.29 | 46.04 | 46.06 | 22,811,026 | -0.05(-0.11%) |
Jul 31, 2017 | 46.01 | 46.22 | 46.00 | 46.11 | 8,732,386 | -0.02(-0.04%) |
Jul 28, 2017 | 46.38 | 46.57 | 45.49 | 46.13 | 22,087,572 | -0.39(-0.84%) |
Jul 27, 2017 | 46.11 | 46.53 | 46.11 | 46.52 | 15,425,892 | +0.45(+0.98%) |
Jul 26, 2017 | 46.09 | 46.19 | 45.93 | 46.07 | 9,109,866 | -0.01(-0.02%) |
Jul 25, 2017 | 45.92 | 46.11 | 45.88 | 46.08 | 16,554,585 | +0.32(+0.69%) |
Jul 24, 2017 | 45.90 | 45.91 | 45.73 | 45.76 | 11,159,272 | -0.15(-0.33%) |
Jul 21, 2017 | 45.68 | 45.93 | 45.64 | 45.91 | 9,324,019 | +0.08(+0.16%) |
Jul 20, 2017 | 45.80 | 45.98 | 45.72 | 45.84 | 11,776,222 | +0.01(+0.02%) |
Jul 19, 2017 | 45.65 | 45.83 | 45.59 | 45.83 | 6,708,239 | +0.17(+0.37%) |
Jul 18, 2017 | 45.63 | 45.74 | 45.52 | 45.66 | 6,370,925 | +0.00(+0.00%) |
Jul 17, 2017 | 45.70 | 45.71 | 45.53 | 45.66 | 9,479,579 | +0.05(+0.11%) |
Jul 14, 2017 | 45.46 | 45.68 | 45.45 | 45.61 | 7,606,857 | +0.36(+0.79%) |
Jul 13, 2017 | 45.31 | 45.36 | 45.21 | 45.26 | 12,006,034 | +0.01(+0.02%) |
Jul 12, 2017 | 45.28 | 45.41 | 45.21 | 45.25 | 9,717,763 | +0.25(+0.56%) |
Jul 11, 2017 | 45.16 | 45.18 | 44.90 | 45.00 | 13,503,360 | -0.12(-0.28%) |
Jul 10, 2017 | 45.48 | 45.48 | 45.06 | 45.12 | 10,939,584 | -0.32(-0.70%) |
Jul 07, 2017 | 45.51 | 45.60 | 45.31 | 45.44 | 11,806,076 | -0.02(-0.05%) |
Jul 06, 2017 | 45.56 | 45.71 | 45.46 | 45.46 | 9,527,908 | -0.26(-0.57%) |
Jul 05, 2017 | 45.75 | 45.84 | 45.67 | 45.72 | 18,998,340 | -0.03(-0.07%) |