Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.26 | 45.55 | 44.89 | 45.37 | 3,378,879 | +0.10(+0.23%) |
Sep 28, 2017 | 44.98 | 45.58 | 44.79 | 45.26 | 4,450,697 | +0.13(+0.28%) |
Sep 27, 2017 | 43.51 | 45.29 | 43.49 | 45.14 | 6,249,899 | +1.62(+3.72%) |
Sep 26, 2017 | 43.17 | 43.69 | 42.75 | 43.52 | 4,192,384 | +0.37(+0.87%) |
Sep 25, 2017 | 42.79 | 43.59 | 42.70 | 43.14 | 4,646,359 | +0.22(+0.50%) |
Sep 22, 2017 | 42.84 | 43.69 | 42.73 | 42.93 | 5,420,343 | -0.04(-0.09%) |
Sep 21, 2017 | 41.67 | 43.26 | 41.67 | 42.97 | 8,162,835 | +1.08(+2.59%) |
Sep 20, 2017 | 41.82 | 42.05 | 41.46 | 41.89 | 9,396,676 | -0.14(-0.32%) |
Sep 19, 2017 | 44.72 | 45.14 | 41.11 | 42.02 | 28,248,240 | -3.66(-8.00%) |
Sep 18, 2017 | 46.73 | 46.74 | 45.61 | 45.68 | 4,228,491 | -0.73(-1.58%) |
Sep 15, 2017 | 46.35 | 46.53 | 45.99 | 46.41 | 4,949,964 | +0.18(+0.39%) |
Sep 14, 2017 | 46.16 | 46.35 | 45.70 | 46.23 | 4,688,119 | -0.17(-0.38%) |
Sep 13, 2017 | 44.97 | 46.43 | 44.85 | 46.40 | 7,192,960 | +1.43(+3.19%) |
Sep 12, 2017 | 44.44 | 45.21 | 44.35 | 44.97 | 4,460,991 | +0.66(+1.48%) |
Sep 11, 2017 | 44.19 | 44.34 | 43.82 | 44.31 | 4,464,569 | +0.36(+0.83%) |
Sep 08, 2017 | 44.37 | 44.45 | 43.75 | 43.95 | 5,368,294 | -0.40(-0.91%) |
Sep 07, 2017 | 44.07 | 44.45 | 43.81 | 44.35 | 6,696,143 | +0.28(+0.63%) |
Sep 06, 2017 | 44.14 | 43.31 | 44.07 | 6,330,372 | +0.32(+0.72%) | |
Sep 05, 2017 | 43.00 | 43.78 | 42.95 | 43.76 | 6,815,981 | +0.62(+1.43%) |
Sep 01, 2017 | 43.11 | 43.45 | 42.67 | 43.14 | 7,330,828 | +0.17(+0.41%) |
Aug 31, 2017 | 43.08 | 43.12 | 42.50 | 42.97 | 10,602,040 | +0.06(+0.13%) |
Aug 30, 2017 | 43.82 | 43.87 | 42.32 | 42.91 | 17,956,708 | -0.66(-1.51%) |
Aug 29, 2017 | 46.06 | 46.60 | 43.35 | 43.57 | 44,100,712 | -5.90(-11.93%) |
Aug 28, 2017 | 49.45 | 49.73 | 48.82 | 49.47 | 7,420,691 | +0.48(+0.97%) |
Aug 25, 2017 | 48.98 | 49.39 | 48.68 | 48.99 | 2,844,723 | +0.06(+0.11%) |
Aug 24, 2017 | 49.62 | 50.14 | 48.52 | 48.94 | 4,581,068 | -0.24(-0.48%) |
Aug 23, 2017 | 48.72 | 49.36 | 48.60 | 49.17 | 5,207,058 | +0.25(+0.50%) |
Aug 22, 2017 | 48.32 | 48.96 | 48.27 | 48.93 | 3,650,226 | +1.06(+2.22%) |
Aug 21, 2017 | 47.09 | 48.04 | 47.05 | 47.87 | 3,886,464 | +0.78(+1.65%) |
Aug 18, 2017 | 47.57 | 47.64 | 47.02 | 47.09 | 3,957,213 | -0.54(-1.13%) |
Aug 17, 2017 | 47.82 | 48.19 | 47.62 | 47.63 | 2,845,789 | -0.41(-0.86%) |
Aug 16, 2017 | 47.33 | 48.23 | 46.86 | 48.04 | 3,562,845 | +1.35(+2.88%) |
Aug 15, 2017 | 47.96 | 48.02 | 46.66 | 46.69 | 4,145,448 | -1.38(-2.87%) |
Aug 14, 2017 | 47.97 | 48.22 | 47.76 | 48.07 | 2,884,566 | +0.51(+1.07%) |
Aug 11, 2017 | 47.33 | 47.94 | 47.33 | 47.57 | 2,760,983 | +0.23(+0.49%) |
Aug 10, 2017 | 48.06 | 48.06 | 47.32 | 47.34 | 3,485,761 | -1.02(-2.11%) |
Aug 09, 2017 | 48.47 | 49.01 | 48.07 | 48.36 | 3,249,451 | -0.32(-0.67%) |
Aug 08, 2017 | 48.95 | 49.38 | 48.60 | 48.68 | 3,116,679 | -0.22(-0.45%) |
Aug 07, 2017 | 47.90 | 48.92 | 47.79 | 48.90 | 4,456,913 | +1.17(+2.46%) |
Aug 04, 2017 | 47.42 | 47.87 | 47.34 | 47.73 | 2,534,602 | +0.47(+0.99%) |
Aug 03, 2017 | 47.04 | 47.91 | 46.97 | 47.26 | 2,795,302 | +0.25(+0.52%) |
Aug 02, 2017 | 47.12 | 47.59 | 46.13 | 47.02 | 4,752,758 | -0.08(-0.17%) |
Aug 01, 2017 | 46.40 | 47.19 | 46.36 | 47.10 | 5,317,117 | +0.90(+1.95%) |
Jul 31, 2017 | 45.67 | 46.54 | 45.67 | 46.20 | 3,839,611 | +0.55(+1.21%) |
Jul 28, 2017 | 45.26 | 45.76 | 45.17 | 45.64 | 3,182,220 | +0.47(+1.03%) |
Jul 27, 2017 | 43.87 | 45.25 | 43.73 | 45.17 | 4,103,325 | +1.17(+2.66%) |
Jul 26, 2017 | 43.91 | 44.24 | 43.60 | 44.00 | 2,688,441 | +0.20(+0.45%) |
Jul 25, 2017 | 43.75 | 44.28 | 43.53 | 43.80 | 4,380,050 | +0.41(+0.95%) |
Jul 24, 2017 | 42.76 | 43.76 | 42.76 | 43.39 | 4,196,323 | +0.52(+1.22%) |
Jul 21, 2017 | 42.16 | 43.16 | 42.09 | 42.87 | 5,893,301 | +0.14(+0.33%) |
Jul 20, 2017 | 44.37 | 44.49 | 42.00 | 42.73 | 10,105,602 | -1.75(-3.93%) |
Jul 19, 2017 | 44.45 | 44.75 | 44.32 | 44.48 | 2,645,391 | +0.30(+0.68%) |
Jul 18, 2017 | 44.34 | 44.76 | 44.10 | 44.18 | 2,886,142 | -0.17(-0.38%) |
Jul 17, 2017 | 43.65 | 44.61 | 43.61 | 44.34 | 3,656,579 | +0.59(+1.34%) |
Jul 14, 2017 | 43.57 | 44.72 | 43.55 | 43.76 | 4,528,525 | +0.48(+1.10%) |
Jul 13, 2017 | 42.51 | 43.47 | 42.44 | 43.28 | 5,547,435 | +1.08(+2.55%) |
Jul 12, 2017 | 42.84 | 42.89 | 41.98 | 42.20 | 5,038,560 | -0.31(-0.73%) |
Jul 11, 2017 | 43.01 | 43.28 | 41.99 | 42.51 | 6,540,528 | -0.43(-1.00%) |
Jul 10, 2017 | 43.69 | 43.95 | 42.05 | 42.94 | 14,371,899 | -2.88(-6.29%) |
Jul 07, 2017 | 45.55 | 45.99 | 45.40 | 45.82 | 3,169,276 | +0.36(+0.78%) |
Jul 06, 2017 | 45.93 | 46.05 | 45.39 | 45.47 | 2,393,730 | -0.58(-1.26%) |
Jul 05, 2017 | 46.81 | 47.26 | 45.98 | 46.05 | 4,531,926 | -0.85(-1.81%) |