Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.56 | 45.86 | 45.47 | 45.52 | 2,142,592 | -0.08(-0.18%) |
Sep 28, 2017 | 45.60 | 45.88 | 45.42 | 45.60 | 2,391,263 | -0.07(-0.15%) |
Sep 27, 2017 | 45.70 | 45.93 | 45.33 | 45.67 | 2,641,160 | +0.02(+0.04%) |
Sep 26, 2017 | 45.69 | 45.96 | 45.41 | 45.65 | 2,376,203 | +0.02(+0.04%) |
Sep 25, 2017 | 45.14 | 45.90 | 45.07 | 45.64 | 2,808,966 | +0.61(+1.35%) |
Sep 22, 2017 | 45.45 | 45.51 | 44.99 | 45.03 | 2,823,187 | -0.42(-0.93%) |
Sep 21, 2017 | 45.87 | 45.91 | 45.38 | 45.45 | 2,446,236 | -0.44(-0.96%) |
Sep 20, 2017 | 45.78 | 45.95 | 45.48 | 45.89 | 3,465,484 | +0.40(+0.87%) |
Sep 19, 2017 | 45.49 | 45.82 | 45.41 | 45.49 | 2,790,509 | -0.01(-0.02%) |
Sep 18, 2017 | 45.18 | 45.54 | 45.07 | 45.50 | 4,125,103 | +0.23(+0.50%) |
Sep 15, 2017 | 45.27 | 44.39 | 45.27 | 5,966,388 | +0.83(+1.86%) | |
Sep 14, 2017 | 45.00 | 45.07 | 44.03 | 44.45 | 4,738,503 | -0.68(-1.51%) |
Sep 13, 2017 | 44.67 | 45.41 | 44.59 | 45.13 | 3,057,176 | +0.54(+1.21%) |
Sep 12, 2017 | 45.01 | 45.02 | 44.53 | 44.59 | 3,626,193 | -0.37(-0.83%) |
Sep 11, 2017 | 44.84 | 44.98 | 44.64 | 44.96 | 1,707,519 | +0.31(+0.70%) |
Sep 08, 2017 | 44.58 | 44.84 | 44.34 | 44.65 | 2,058,252 | -0.16(-0.36%) |
Sep 07, 2017 | 44.65 | 44.90 | 44.32 | 44.81 | 3,589,574 | +0.17(+0.38%) |
Sep 06, 2017 | 44.78 | 44.80 | 44.44 | 44.64 | 2,741,065 | -0.09(-0.21%) |
Sep 05, 2017 | 44.69 | 44.92 | 44.51 | 44.73 | 2,538,869 | +0.04(+0.09%) |
Sep 01, 2017 | 44.68 | 44.84 | 44.52 | 44.69 | 1,889,335 | +0.25(+0.57%) |
Aug 31, 2017 | 44.59 | 44.72 | 44.41 | 44.44 | 3,714,377 | -0.03(-0.08%) |
Aug 30, 2017 | 44.14 | 44.72 | 44.01 | 44.47 | 3,675,627 | +0.35(+0.80%) |
Aug 29, 2017 | 43.99 | 44.32 | 43.86 | 44.12 | 3,007,674 | +0.13(+0.29%) |
Aug 28, 2017 | 43.88 | 44.06 | 43.72 | 43.99 | 3,691,148 | -0.15(-0.34%) |
Aug 25, 2017 | 43.34 | 44.38 | 43.29 | 44.14 | 4,619,550 | +0.93(+2.15%) |
Aug 24, 2017 | 44.36 | 44.42 | 43.20 | 43.22 | 6,249,311 | -0.37(-0.85%) |
Aug 23, 2017 | 43.41 | 43.65 | 43.17 | 43.59 | 2,222,586 | +0.04(+0.10%) |
Aug 22, 2017 | 43.30 | 43.59 | 43.20 | 43.55 | 2,081,080 | +0.37(+0.86%) |
Aug 21, 2017 | 43.19 | 43.36 | 43.02 | 43.17 | 2,643,030 | +0.00(+0.00%) |
Aug 18, 2017 | 43.04 | 43.48 | 42.89 | 43.17 | 2,489,798 | -0.02(-0.04%) |
Aug 17, 2017 | 43.03 | 43.56 | 42.95 | 43.19 | 4,010,645 | +0.00(+0.00%) |
Aug 16, 2017 | 43.65 | 43.75 | 43.17 | 43.19 | 3,978,547 | -0.34(-0.78%) |
Aug 15, 2017 | 43.29 | 43.77 | 43.18 | 43.53 | 3,492,677 | +0.42(+0.98%) |
Aug 14, 2017 | 43.82 | 43.82 | 42.23 | 43.11 | 5,185,897 | -0.41(-0.95%) |
Aug 11, 2017 | 43.04 | 43.72 | 42.92 | 43.52 | 4,508,184 | +0.60(+1.40%) |
Aug 10, 2017 | 43.24 | 43.30 | 42.90 | 42.92 | 3,512,180 | -0.38(-0.88%) |
Aug 09, 2017 | 43.82 | 44.03 | 43.19 | 43.30 | 4,016,567 | -0.64(-1.46%) |
Aug 08, 2017 | 44.19 | 44.25 | 43.88 | 43.94 | 3,899,839 | -0.34(-0.76%) |
Aug 07, 2017 | 44.26 | 44.43 | 44.12 | 44.28 | 2,703,039 | +0.13(+0.29%) |
Aug 04, 2017 | 43.87 | 44.16 | 43.87 | 44.15 | 2,710,348 | +0.19(+0.44%) |
Aug 03, 2017 | 44.50 | 44.74 | 43.86 | 43.96 | 2,960,854 | -0.49(-1.10%) |
Aug 02, 2017 | 44.24 | 44.51 | 44.07 | 44.45 | 1,974,494 | +0.08(+0.19%) |
Aug 01, 2017 | 44.57 | 44.63 | 44.25 | 44.36 | 2,401,505 | -0.03(-0.08%) |
Jul 31, 2017 | 44.16 | 44.47 | 43.86 | 44.40 | 3,330,838 | +0.31(+0.71%) |
Jul 28, 2017 | 44.05 | 44.30 | 43.82 | 44.09 | 3,118,801 | -0.26(-0.59%) |
Jul 27, 2017 | 43.96 | 44.38 | 43.76 | 44.35 | 3,589,192 | +0.38(+0.86%) |
Jul 26, 2017 | 43.87 | 44.14 | 43.83 | 43.97 | 1,999,714 | +0.12(+0.27%) |
Jul 25, 2017 | 43.63 | 43.93 | 43.45 | 43.85 | 2,819,653 | +0.35(+0.81%) |
Jul 24, 2017 | 43.08 | 43.70 | 42.97 | 43.49 | 2,723,601 | +0.40(+0.92%) |
Jul 21, 2017 | 42.81 | 43.15 | 42.77 | 43.10 | 1,861,816 | +0.22(+0.51%) |
Jul 20, 2017 | 43.02 | 43.15 | 42.74 | 42.88 | 2,908,239 | -0.15(-0.35%) |
Jul 19, 2017 | 42.69 | 43.05 | 42.55 | 43.03 | 2,046,157 | +0.51(+1.21%) |
Jul 18, 2017 | 42.75 | 42.84 | 42.46 | 42.52 | 1,797,596 | -0.28(-0.65%) |
Jul 17, 2017 | 42.66 | 42.83 | 42.52 | 42.79 | 2,192,582 | +0.13(+0.30%) |
Jul 14, 2017 | 42.64 | 42.80 | 42.56 | 42.67 | 2,932,251 | +0.15(+0.36%) |
Jul 13, 2017 | 42.46 | 42.58 | 42.38 | 42.52 | 3,030,211 | +0.16(+0.38%) |
Jul 12, 2017 | 41.81 | 42.51 | 41.81 | 42.36 | 3,654,720 | +0.81(+1.95%) |
Jul 11, 2017 | 41.66 | 41.98 | 41.53 | 41.55 | 3,201,966 | -0.11(-0.26%) |
Jul 10, 2017 | 41.76 | 41.82 | 41.28 | 41.66 | 4,218,023 | -0.07(-0.16%) |
Jul 07, 2017 | 41.52 | 41.84 | 41.22 | 41.72 | 3,437,471 | +0.29(+0.69%) |
Jul 06, 2017 | 41.55 | 41.72 | 41.36 | 41.44 | 3,731,026 | -0.23(-0.55%) |
Jul 05, 2017 | 42.47 | 42.55 | 41.53 | 41.66 | 5,212,829 | -0.70(-1.65%) |