Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 47.73 | 47.87 | 47.42 | 47.48 | 9,505,897 | -0.25(-0.52%) |
Sep 28, 2017 | 48.72 | 48.76 | 47.71 | 47.73 | 16,700,115 | +1.33(+2.86%) |
Sep 27, 2017 | 47.03 | 47.23 | 45.87 | 46.41 | 9,015,427 | -0.62(-1.32%) |
Sep 26, 2017 | 46.82 | 47.43 | 46.80 | 47.03 | 7,822,187 | +0.21(+0.46%) |
Sep 25, 2017 | 46.68 | 46.97 | 46.55 | 46.82 | 10,988,326 | +0.09(+0.19%) |
Sep 22, 2017 | 45.84 | 46.79 | 45.83 | 46.73 | 8,966,493 | +0.96(+2.10%) |
Sep 21, 2017 | 46.17 | 46.26 | 45.72 | 45.77 | 6,447,670 | -0.41(-0.89%) |
Sep 20, 2017 | 45.73 | 46.20 | 45.73 | 46.17 | 5,581,778 | +0.43(+0.93%) |
Sep 19, 2017 | 46.41 | 46.49 | 45.71 | 45.75 | 4,260,066 | -0.60(-1.29%) |
Sep 18, 2017 | 46.17 | 46.35 | 45.92 | 46.34 | 3,788,376 | +0.28(+0.62%) |
Sep 15, 2017 | 46.17 | 45.82 | 46.06 | 7,528,857 | +0.06(+0.14%) | |
Sep 14, 2017 | 46.21 | 46.36 | 45.89 | 46.00 | 6,257,478 | -0.28(-0.60%) |
Sep 13, 2017 | 46.49 | 46.57 | 46.17 | 46.27 | 4,735,709 | -0.22(-0.48%) |
Sep 12, 2017 | 46.71 | 46.75 | 46.17 | 46.50 | 4,224,931 | -0.18(-0.38%) |
Sep 11, 2017 | 46.58 | 46.81 | 46.28 | 46.67 | 4,122,917 | +0.38(+0.83%) |
Sep 08, 2017 | 45.64 | 46.41 | 45.64 | 46.29 | 6,991,885 | +0.47(+1.03%) |
Sep 07, 2017 | 45.74 | 45.93 | 45.50 | 45.82 | 5,204,995 | +0.27(+0.59%) |
Sep 06, 2017 | 45.56 | 45.75 | 45.44 | 45.55 | 8,674,906 | +0.14(+0.31%) |
Sep 05, 2017 | 45.24 | 45.54 | 45.06 | 45.41 | 4,683,366 | -0.13(-0.29%) |
Sep 01, 2017 | 45.41 | 45.75 | 45.41 | 45.54 | 5,168,765 | +0.21(+0.47%) |
Aug 31, 2017 | 44.76 | 45.43 | 44.59 | 45.33 | 6,975,867 | +0.74(+1.66%) |
Aug 30, 2017 | 44.51 | 44.68 | 44.38 | 44.59 | 3,288,531 | -0.04(-0.08%) |
Aug 29, 2017 | 44.41 | 44.74 | 44.04 | 44.63 | 4,627,045 | -0.10(-0.22%) |
Aug 28, 2017 | 44.08 | 44.80 | 44.07 | 44.72 | 6,885,094 | +0.81(+1.84%) |
Aug 25, 2017 | 44.13 | 44.32 | 43.91 | 43.91 | 5,453,015 | -0.03(-0.06%) |
Aug 24, 2017 | 44.26 | 44.35 | 43.90 | 43.94 | 4,350,951 | -0.23(-0.52%) |
Aug 23, 2017 | 44.09 | 44.28 | 43.94 | 44.17 | 5,123,208 | -0.06(-0.14%) |
Aug 22, 2017 | 43.56 | 44.36 | 43.50 | 44.24 | 4,516,201 | +0.74(+1.70%) |
Aug 21, 2017 | 43.41 | 43.59 | 43.23 | 43.50 | 4,811,954 | +0.12(+0.29%) |
Aug 18, 2017 | 43.69 | 43.75 | 43.32 | 43.37 | 5,406,227 | -0.49(-1.12%) |
Aug 17, 2017 | 44.16 | 44.63 | 43.83 | 43.86 | 7,453,953 | -0.46(-1.04%) |
Aug 16, 2017 | 43.64 | 44.37 | 43.57 | 44.32 | 7,295,649 | +0.88(+2.03%) |
Aug 15, 2017 | 43.66 | 43.79 | 43.43 | 43.44 | 3,283,765 | -0.23(-0.53%) |
Aug 14, 2017 | 43.37 | 43.83 | 43.34 | 43.67 | 3,650,485 | +0.48(+1.11%) |
Aug 11, 2017 | 42.93 | 43.40 | 42.77 | 43.19 | 4,471,359 | +0.43(+1.00%) |
Aug 10, 2017 | 43.37 | 43.47 | 42.76 | 42.77 | 5,227,986 | -0.63(-1.46%) |
Aug 09, 2017 | 43.39 | 43.49 | 43.10 | 43.40 | 4,610,726 | -0.10(-0.23%) |
Aug 08, 2017 | 43.82 | 43.82 | 43.43 | 43.50 | 3,809,192 | -0.37(-0.85%) |
Aug 07, 2017 | 43.83 | 43.94 | 43.69 | 43.87 | 3,257,056 | +0.04(+0.08%) |
Aug 04, 2017 | 43.82 | 43.92 | 43.68 | 43.83 | 3,747,440 | +0.09(+0.20%) |
Aug 03, 2017 | 43.83 | 43.86 | 43.54 | 43.75 | 4,905,976 | -0.06(-0.14%) |
Aug 02, 2017 | 43.73 | 43.83 | 43.42 | 43.81 | 5,441,158 | +0.07(+0.16%) |
Aug 01, 2017 | 43.79 | 43.88 | 43.35 | 43.74 | 5,728,296 | -0.03(-0.06%) |
Jul 31, 2017 | 44.35 | 43.75 | 43.76 | 6,783,256 | -0.38(-0.87%) | |
Jul 28, 2017 | 44.64 | 44.67 | 44.06 | 44.15 | 6,392,286 | -0.44(-1.00%) |
Jul 27, 2017 | 44.78 | 44.81 | 44.41 | 44.59 | 8,283,089 | -0.26(-0.58%) |
Jul 26, 2017 | 45.15 | 45.21 | 44.73 | 44.85 | 6,806,717 | -0.38(-0.85%) |
Jul 25, 2017 | 45.37 | 45.38 | 45.04 | 45.23 | 6,397,430 | +0.03(+0.06%) |
Jul 24, 2017 | 45.21 | 45.37 | 44.91 | 45.21 | 9,646,720 | -0.04(-0.08%) |
Jul 21, 2017 | 45.14 | 45.32 | 44.94 | 45.24 | 8,967,986 | -0.01(-0.02%) |
Jul 20, 2017 | 44.21 | 45.50 | 43.91 | 45.25 | 13,857,040 | +1.26(+2.87%) |
Jul 19, 2017 | 43.43 | 44.02 | 43.39 | 43.99 | 7,287,557 | +0.61(+1.42%) |
Jul 18, 2017 | 43.33 | 43.47 | 42.96 | 43.37 | 4,678,777 | -0.02(-0.04%) |
Jul 17, 2017 | 43.52 | 43.63 | 43.35 | 43.39 | 3,774,001 | -0.13(-0.31%) |
Jul 14, 2017 | 42.89 | 43.70 | 42.85 | 43.52 | 4,619,815 | +0.74(+1.73%) |
Jul 13, 2017 | 43.10 | 43.19 | 42.56 | 42.78 | 7,885,036 | -0.31(-0.72%) |
Jul 12, 2017 | 42.86 | 43.33 | 42.71 | 43.10 | 4,390,446 | +0.48(+1.14%) |
Jul 11, 2017 | 42.66 | 42.86 | 42.51 | 42.61 | 4,615,359 | -0.07(-0.17%) |
Jul 10, 2017 | 42.85 | 42.95 | 42.60 | 42.68 | 3,932,878 | -0.19(-0.43%) |
Jul 07, 2017 | 42.63 | 42.90 | 42.46 | 42.87 | 4,920,311 | +0.44(+1.04%) |
Jul 06, 2017 | 43.21 | 43.24 | 42.39 | 42.43 | 6,401,726 | -0.94(-2.16%) |
Jul 05, 2017 | 43.12 | 43.45 | 43.06 | 43.36 | 6,369,969 | +0.26(+0.60%) |