Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.85 | 44.09 | 43.67 | 43.85 | 3,320,593 | +0.01(+0.02%) |
Sep 28, 2017 | 43.63 | 43.85 | 43.45 | 43.84 | 3,281,829 | +0.21(+0.47%) |
Sep 27, 2017 | 43.40 | 43.64 | 4,099,996 | +0.53(+1.23%) | ||
Sep 26, 2017 | 43.31 | 43.34 | 43.05 | 43.11 | 2,537,367 | -0.07(-0.15%) |
Sep 25, 2017 | 43.21 | 43.40 | 42.79 | 43.17 | 3,444,564 | -0.14(-0.32%) |
Sep 22, 2017 | 43.17 | 43.38 | 42.92 | 43.31 | 3,912,425 | -0.04(-0.10%) |
Sep 21, 2017 | 43.37 | 43.55 | 43.04 | 43.35 | 3,768,137 | +0.02(+0.04%) |
Sep 20, 2017 | 43.14 | 43.45 | 42.65 | 43.34 | 4,368,420 | +0.30(+0.69%) |
Sep 19, 2017 | 42.78 | 43.11 | 42.68 | 43.04 | 3,877,705 | +0.28(+0.66%) |
Sep 18, 2017 | 42.74 | 42.95 | 42.63 | 42.76 | 3,441,618 | +0.12(+0.27%) |
Sep 15, 2017 | 42.26 | 42.73 | 42.17 | 42.64 | 6,146,214 | +0.36(+0.84%) |
Sep 14, 2017 | 42.63 | 42.69 | 42.18 | 42.29 | 3,651,121 | -0.38(-0.89%) |
Sep 13, 2017 | 42.83 | 43.00 | 42.14 | 42.67 | 5,302,710 | -0.33(-0.77%) |
Sep 12, 2017 | 42.76 | 43.04 | 42.67 | 43.00 | 4,465,791 | +0.38(+0.89%) |
Sep 11, 2017 | 42.11 | 42.64 | 42.11 | 42.62 | 5,371,610 | +0.91(+2.18%) |
Sep 08, 2017 | 41.63 | 42.12 | 41.48 | 41.71 | 5,988,581 | +0.12(+0.30%) |
Sep 07, 2017 | 42.39 | 42.47 | 41.48 | 41.58 | 6,212,869 | -0.82(-1.93%) |
Sep 06, 2017 | 42.59 | 42.59 | 42.15 | 42.40 | 3,677,368 | +0.06(+0.14%) |
Sep 05, 2017 | 42.99 | 43.01 | 42.14 | 42.35 | 6,196,384 | -0.93(-2.16%) |
Sep 01, 2017 | 43.38 | 43.57 | 43.19 | 43.28 | 3,439,663 | +0.04(+0.10%) |
Aug 31, 2017 | 43.43 | 43.51 | 43.03 | 43.24 | 3,687,024 | -0.07(-0.15%) |
Aug 30, 2017 | 43.09 | 43.44 | 43.04 | 43.30 | 2,939,129 | +0.22(+0.52%) |
Aug 29, 2017 | 42.82 | 43.19 | 42.62 | 43.08 | 3,862,590 | -0.15(-0.34%) |
Aug 28, 2017 | 43.65 | 43.67 | 43.07 | 43.23 | 2,548,702 | -0.31(-0.72%) |
Aug 25, 2017 | 43.74 | 44.02 | 43.50 | 43.54 | 3,302,748 | -0.12(-0.27%) |
Aug 24, 2017 | 43.71 | 43.81 | 43.45 | 43.66 | 4,085,821 | +0.02(+0.04%) |
Aug 23, 2017 | 43.22 | 43.91 | 43.21 | 43.64 | 4,382,976 | +0.09(+0.21%) |
Aug 22, 2017 | 43.24 | 43.66 | 43.24 | 43.55 | 5,008,479 | +0.39(+0.90%) |
Aug 21, 2017 | 43.04 | 43.31 | 42.92 | 43.16 | 4,798,324 | +0.07(+0.17%) |
Aug 18, 2017 | 42.64 | 43.40 | 42.52 | 43.09 | 6,558,218 | +0.25(+0.58%) |
Aug 17, 2017 | 43.58 | 43.66 | 42.82 | 42.84 | 6,337,631 | -0.89(-2.04%) |
Aug 16, 2017 | 44.15 | 44.19 | 43.57 | 43.73 | 5,166,975 | -0.22(-0.51%) |
Aug 15, 2017 | 44.08 | 44.28 | 43.80 | 43.96 | 4,628,029 | +0.26(+0.61%) |
Aug 14, 2017 | 43.59 | 43.95 | 43.55 | 43.69 | 6,183,005 | +0.53(+1.23%) |
Aug 11, 2017 | 43.05 | 43.57 | 43.04 | 43.16 | 7,173,133 | +0.20(+0.46%) |
Aug 10, 2017 | 44.27 | 44.41 | 42.93 | 42.97 | 10,136,032 | -1.73(-3.87%) |
Aug 09, 2017 | 44.31 | 44.74 | 44.23 | 44.69 | 5,312,433 | +0.21(+0.46%) |
Aug 08, 2017 | 44.34 | 44.74 | 44.31 | 44.49 | 3,635,932 | +0.07(+0.15%) |
Aug 07, 2017 | 44.68 | 44.69 | 44.33 | 44.42 | 3,658,645 | -0.26(-0.57%) |
Aug 04, 2017 | 44.61 | 44.90 | 44.55 | 44.68 | 3,809,813 | +0.17(+0.37%) |
Aug 03, 2017 | 44.51 | 44.62 | 44.39 | 44.51 | 3,444,859 | -0.07(-0.17%) |
Aug 02, 2017 | 44.35 | 44.60 | 44.30 | 44.59 | 5,305,662 | +0.17(+0.37%) |
Aug 01, 2017 | 44.12 | 44.52 | 43.99 | 44.42 | 6,438,696 | +0.56(+1.28%) |
Jul 31, 2017 | 43.75 | 43.98 | 43.72 | 43.86 | 4,378,049 | +0.31(+0.70%) |
Jul 28, 2017 | 43.60 | 43.80 | 43.29 | 43.55 | 2,726,806 | +0.03(+0.08%) |
Jul 27, 2017 | 43.95 | 44.02 | 43.13 | 43.52 | 4,394,567 | -0.44(-0.99%) |
Jul 26, 2017 | 44.24 | 44.52 | 43.83 | 43.96 | 4,249,138 | -0.28(-0.63%) |
Jul 25, 2017 | 44.61 | 44.80 | 44.19 | 44.24 | 4,419,862 | +0.21(+0.49%) |
Jul 24, 2017 | 43.92 | 44.12 | 43.89 | 44.02 | 4,794,377 | +0.09(+0.21%) |
Jul 21, 2017 | 44.25 | 44.48 | 43.82 | 43.93 | 6,882,023 | -0.45(-1.02%) |
Jul 20, 2017 | 44.10 | 44.94 | 43.85 | 44.38 | 8,955,338 | +0.70(+1.60%) |
Jul 19, 2017 | 43.88 | 44.15 | 43.32 | 43.68 | 11,464,157 | -0.39(-0.88%) |
Jul 18, 2017 | 43.56 | 44.08 | 43.49 | 44.07 | 7,680,046 | +0.15(+0.34%) |
Jul 17, 2017 | 43.54 | 44.08 | 43.13 | 43.92 | 8,340,276 | +0.82(+1.89%) |
Jul 14, 2017 | 42.56 | 43.22 | 42.48 | 43.11 | 4,783,645 | +0.25(+0.58%) |
Jul 13, 2017 | 42.44 | 42.88 | 42.34 | 42.86 | 3,382,449 | +0.50(+1.19%) |
Jul 12, 2017 | 42.16 | 42.37 | 42.10 | 42.36 | 3,709,091 | -0.02(-0.04%) |
Jul 11, 2017 | 42.71 | 42.77 | 42.36 | 42.38 | 3,816,078 | -0.34(-0.79%) |
Jul 10, 2017 | 42.54 | 42.88 | 42.49 | 42.71 | 2,806,431 | +0.11(+0.25%) |
Jul 07, 2017 | 42.33 | 42.69 | 42.18 | 42.61 | 3,802,233 | +0.43(+1.01%) |
Jul 06, 2017 | 42.98 | 43.00 | 42.15 | 42.18 | 6,268,878 | -0.86(-1.99%) |
Jul 05, 2017 | 42.84 | 43.09 | 42.50 | 43.03 | 4,807,155 | +0.36(+0.85%) |