Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.20 | 45.73 | 44.66 | 45.36 | 3,931,642 | +0.53(+1.17%) |
Sep 28, 2017 | 43.85 | 45.21 | 43.60 | 44.84 | 5,428,573 | +0.98(+2.24%) |
Sep 27, 2017 | 43.28 | 43.85 | 2,457,417 | +0.32(+0.74%) | ||
Sep 26, 2017 | 43.89 | 44.29 | 43.51 | 43.53 | 4,664,945 | -0.54(-1.21%) |
Sep 25, 2017 | 44.11 | 44.47 | 43.42 | 44.07 | 3,156,427 | -0.09(-0.20%) |
Sep 22, 2017 | 44.09 | 44.55 | 43.47 | 44.16 | 3,313,942 | -0.85(-1.88%) |
Sep 21, 2017 | 45.84 | 45.98 | 44.73 | 45.00 | 3,797,892 | -1.22(-2.63%) |
Sep 20, 2017 | 45.71 | 46.66 | 45.28 | 46.22 | 7,507,465 | +1.26(+2.81%) |
Sep 19, 2017 | 44.00 | 45.19 | 43.65 | 44.95 | 4,989,045 | +1.26(+2.87%) |
Sep 18, 2017 | 43.59 | 43.87 | 43.46 | 43.70 | 3,314,166 | +0.25(+0.58%) |
Sep 15, 2017 | 43.55 | 43.87 | 43.05 | 43.45 | 5,592,387 | -0.15(-0.33%) |
Sep 14, 2017 | 43.28 | 43.79 | 42.57 | 43.59 | 4,573,882 | -0.11(-0.25%) |
Sep 13, 2017 | 43.41 | 43.85 | 43.16 | 43.70 | 3,465,682 | -0.09(-0.20%) |
Sep 12, 2017 | 43.39 | 43.98 | 43.13 | 43.79 | 4,960,626 | +1.36(+3.21%) |
Sep 11, 2017 | 42.08 | 43.29 | 41.97 | 42.42 | 4,293,099 | +0.96(+2.32%) |
Sep 08, 2017 | 43.17 | 43.17 | 41.10 | 41.46 | 7,499,910 | -2.06(-4.74%) |
Sep 07, 2017 | 42.97 | 43.69 | 42.85 | 43.52 | 3,418,648 | +0.29(+0.68%) |
Sep 06, 2017 | 43.20 | 43.30 | 42.13 | 43.23 | 3,514,671 | +0.01(+0.02%) |
Sep 05, 2017 | 43.86 | 43.90 | 42.52 | 43.22 | 5,368,189 | -0.60(-1.38%) |
Sep 01, 2017 | 43.02 | 44.00 | 42.94 | 43.83 | 3,469,858 | +1.13(+2.64%) |
Aug 31, 2017 | 42.49 | 42.81 | 42.02 | 42.70 | 4,297,341 | +0.77(+1.83%) |
Aug 30, 2017 | 42.06 | 42.91 | 41.83 | 41.93 | 5,691,381 | +0.09(+0.21%) |
Aug 29, 2017 | 40.54 | 42.02 | 40.26 | 41.84 | 4,092,557 | +0.81(+1.97%) |
Aug 28, 2017 | 40.31 | 41.12 | 39.94 | 41.03 | 2,769,414 | +0.93(+2.33%) |
Aug 25, 2017 | 40.56 | 40.67 | 39.74 | 40.10 | 2,830,331 | -0.13(-0.31%) |
Aug 24, 2017 | 39.78 | 40.43 | 39.47 | 40.23 | 3,277,615 | +0.27(+0.68%) |
Aug 23, 2017 | 38.49 | 40.32 | 38.39 | 39.95 | 4,961,081 | +1.26(+3.24%) |
Aug 22, 2017 | 37.70 | 39.05 | 37.69 | 38.70 | 3,976,341 | +1.27(+3.38%) |
Aug 21, 2017 | 37.16 | 37.62 | 37.02 | 37.43 | 2,401,570 | +0.69(+1.88%) |
Aug 18, 2017 | 36.86 | 37.18 | 36.33 | 36.74 | 2,177,396 | -0.04(-0.11%) |
Aug 17, 2017 | 37.95 | 37.95 | 36.73 | 36.78 | 3,388,241 | -1.39(-3.65%) |
Aug 16, 2017 | 36.94 | 38.27 | 36.89 | 38.17 | 4,417,463 | +1.68(+4.61%) |
Aug 15, 2017 | 36.29 | 36.96 | 36.14 | 36.49 | 1,877,181 | +0.30(+0.83%) |
Aug 14, 2017 | 37.08 | 37.13 | 36.12 | 36.19 | 2,188,484 | -0.57(-1.56%) |
Aug 11, 2017 | 36.21 | 36.89 | 35.93 | 36.76 | 3,056,766 | +0.00(+0.00%) |
Aug 10, 2017 | 37.09 | 37.73 | 36.70 | 36.76 | 3,613,277 | -0.82(-2.17%) |
Aug 09, 2017 | 38.15 | 38.39 | 37.36 | 37.58 | 3,832,594 | -0.93(-2.43%) |
Aug 08, 2017 | 37.46 | 39.27 | 37.33 | 38.51 | 9,024,588 | +1.55(+4.19%) |
Aug 07, 2017 | 36.98 | 37.43 | 36.60 | 36.97 | 5,057,712 | +0.55(+1.52%) |
Aug 04, 2017 | 36.49 | 35.74 | 36.41 | 2,351,007 | +0.32(+0.89%) | |
Aug 03, 2017 | 36.27 | 36.59 | 35.94 | 36.09 | 2,964,595 | -0.18(-0.51%) |
Aug 02, 2017 | 35.29 | 36.32 | 35.22 | 36.27 | 3,047,720 | +0.88(+2.47%) |
Aug 01, 2017 | 35.48 | 35.75 | 34.94 | 35.40 | 1,992,913 | -0.02(-0.06%) |
Jul 31, 2017 | 35.00 | 35.46 | 34.70 | 35.42 | 2,205,226 | +0.74(+2.13%) |
Jul 28, 2017 | 35.19 | 35.34 | 34.58 | 34.68 | 2,938,260 | -0.70(-1.98%) |
Jul 27, 2017 | 35.85 | 36.07 | 35.11 | 35.38 | 2,101,076 | -0.26(-0.74%) |
Jul 26, 2017 | 36.41 | 36.60 | 35.57 | 35.64 | 3,546,656 | -0.65(-1.80%) |
Jul 25, 2017 | 36.07 | 36.37 | 35.87 | 36.29 | 3,520,284 | +0.59(+1.66%) |
Jul 24, 2017 | 35.60 | 35.89 | 35.53 | 35.70 | 2,306,993 | +0.07(+0.19%) |
Jul 21, 2017 | 35.56 | 35.86 | 35.52 | 35.63 | 2,597,597 | -0.10(-0.27%) |
Jul 20, 2017 | 34.98 | 36.30 | 34.98 | 35.73 | 4,899,490 | +0.21(+0.60%) |
Jul 19, 2017 | 35.62 | 35.63 | 35.10 | 35.52 | 4,640,140 | +0.07(+0.19%) |
Jul 18, 2017 | 35.42 | 35.50 | 34.83 | 35.45 | 3,137,091 | +0.03(+0.08%) |
Jul 17, 2017 | 35.46 | 35.70 | 35.23 | 35.42 | 3,558,671 | +0.08(+0.22%) |
Jul 14, 2017 | 35.22 | 35.46 | 35.01 | 35.34 | 4,334,504 | +0.30(+0.86%) |
Jul 13, 2017 | 34.49 | 35.40 | 34.47 | 35.04 | 5,449,038 | +1.37(+4.08%) |
Jul 12, 2017 | 34.30 | 34.51 | 33.51 | 33.67 | 4,454,584 | -0.39(-1.14%) |
Jul 11, 2017 | 33.30 | 34.13 | 33.07 | 34.06 | 4,362,322 | +0.84(+2.52%) |
Jul 10, 2017 | 33.00 | 33.52 | 32.77 | 33.22 | 3,121,541 | -0.05(-0.15%) |
Jul 07, 2017 | 33.08 | 33.44 | 32.37 | 33.27 | 3,881,321 | +0.29(+0.89%) |
Jul 06, 2017 | 32.70 | 34.43 | 32.69 | 32.98 | 6,393,886 | +0.12(+0.36%) |
Jul 05, 2017 | 33.25 | 33.33 | 32.66 | 32.86 | 4,118,019 | -0.24(-0.73%) |