Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.04 | 45.28 | 44.67 | 44.88 | 5,945,446 | -0.08(-0.19%) |
Sep 28, 2017 | 44.17 | 45.34 | 44.17 | 44.96 | 8,928,002 | +0.55(+1.24%) |
Sep 27, 2017 | 45.86 | 43.85 | 44.41 | 12,526,389 | -0.73(-1.61%) | |
Sep 26, 2017 | 45.10 | 45.65 | 44.92 | 45.14 | 5,621,871 | +0.17(+0.37%) |
Sep 25, 2017 | 45.06 | 45.29 | 44.50 | 44.97 | 7,094,639 | -0.14(-0.31%) |
Sep 22, 2017 | 44.91 | 45.29 | 44.76 | 45.11 | 4,944,520 | +0.29(+0.64%) |
Sep 21, 2017 | 44.67 | 45.00 | 44.13 | 44.82 | 6,700,255 | +0.11(+0.25%) |
Sep 20, 2017 | 44.67 | 45.23 | 44.47 | 44.71 | 5,947,487 | +0.13(+0.29%) |
Sep 19, 2017 | 44.68 | 45.58 | 44.44 | 44.58 | 7,287,502 | -0.06(-0.13%) |
Sep 18, 2017 | 44.98 | 45.09 | 44.46 | 44.63 | 6,458,622 | -0.27(-0.60%) |
Sep 15, 2017 | 44.72 | 45.09 | 44.53 | 44.90 | 19,068,590 | -0.02(-0.04%) |
Sep 14, 2017 | 45.51 | 45.53 | 44.80 | 44.92 | 6,752,129 | -0.66(-1.45%) |
Sep 13, 2017 | 45.56 | 45.72 | 45.26 | 45.58 | 6,721,118 | -0.06(-0.12%) |
Sep 12, 2017 | 45.55 | 45.75 | 45.17 | 45.64 | 6,246,506 | +0.20(+0.45%) |
Sep 11, 2017 | 44.62 | 45.80 | 44.62 | 45.43 | 13,444,862 | +1.27(+2.89%) |
Sep 08, 2017 | 43.72 | 44.46 | 43.64 | 44.16 | 6,566,051 | +0.31(+0.70%) |
Sep 07, 2017 | 44.02 | 44.49 | 43.71 | 43.85 | 7,875,270 | -0.25(-0.57%) |
Sep 06, 2017 | 42.08 | 44.16 | 41.50 | 44.10 | 20,066,014 | +1.44(+3.38%) |
Sep 05, 2017 | 43.53 | 43.99 | 42.57 | 42.66 | 12,243,173 | -1.56(-3.54%) |
Sep 01, 2017 | 44.13 | 44.53 | 44.01 | 44.22 | 6,554,116 | +0.31(+0.70%) |
Aug 31, 2017 | 43.74 | 44.06 | 43.59 | 43.92 | 6,379,386 | +0.33(+0.77%) |
Aug 30, 2017 | 43.24 | 43.74 | 42.90 | 43.58 | 6,403,079 | +0.20(+0.45%) |
Aug 29, 2017 | 42.94 | 43.55 | 42.68 | 43.39 | 6,069,062 | -0.31(-0.70%) |
Aug 28, 2017 | 43.58 | 43.94 | 43.41 | 43.69 | 8,398,778 | +0.25(+0.58%) |
Aug 25, 2017 | 42.28 | 43.80 | 42.21 | 43.44 | 14,977,468 | +1.37(+3.25%) |
Aug 24, 2017 | 43.26 | 43.28 | 41.88 | 42.07 | 14,807,020 | -0.90(-2.10%) |
Aug 23, 2017 | 43.70 | 43.74 | 42.61 | 42.98 | 11,815,493 | -0.90(-2.06%) |
Aug 22, 2017 | 44.60 | 44.74 | 43.82 | 43.88 | 7,266,633 | -0.61(-1.38%) |
Aug 21, 2017 | 44.20 | 44.58 | 44.07 | 44.49 | 4,996,935 | +0.54(+1.24%) |
Aug 18, 2017 | 44.13 | 44.49 | 43.74 | 43.95 | 9,078,922 | +0.00(+0.00%) |
Aug 17, 2017 | 46.25 | 46.37 | 43.92 | 43.95 | 13,022,316 | -2.40(-5.19%) |
Aug 16, 2017 | 46.46 | 46.70 | 46.30 | 46.35 | 3,996,966 | +0.19(+0.42%) |
Aug 15, 2017 | 46.47 | 46.54 | 46.10 | 46.16 | 4,398,950 | -0.14(-0.30%) |
Aug 14, 2017 | 46.22 | 46.46 | 45.92 | 46.30 | 5,046,008 | +0.55(+1.19%) |
Aug 11, 2017 | 45.26 | 45.85 | 44.81 | 45.75 | 6,833,566 | +0.41(+0.90%) |
Aug 10, 2017 | 45.84 | 45.91 | 45.29 | 45.35 | 9,652,211 | -0.58(-1.27%) |
Aug 09, 2017 | 46.23 | 46.33 | 45.77 | 45.93 | 7,237,255 | -0.59(-1.27%) |
Aug 08, 2017 | 46.93 | 47.20 | 46.45 | 46.52 | 6,323,267 | -0.41(-0.87%) |
Aug 07, 2017 | 47.34 | 47.67 | 46.87 | 46.93 | 6,750,069 | +0.13(+0.28%) |
Aug 04, 2017 | 46.92 | 46.97 | 46.54 | 46.80 | 4,787,049 | +0.04(+0.08%) |
Aug 03, 2017 | 46.34 | 46.92 | 46.17 | 46.76 | 5,677,573 | +0.52(+1.12%) |
Aug 02, 2017 | 46.24 | 46.51 | 45.75 | 46.24 | 5,638,720 | -0.06(-0.12%) |
Aug 01, 2017 | 46.03 | 46.42 | 45.55 | 46.30 | 8,488,885 | +0.66(+1.44%) |
Jul 31, 2017 | 46.67 | 46.88 | 45.55 | 45.64 | 10,355,514 | -0.90(-1.93%) |
Jul 28, 2017 | 46.22 | 46.58 | 45.68 | 46.54 | 9,357,435 | +0.23(+0.50%) |
Jul 27, 2017 | 46.60 | 47.14 | 45.80 | 46.31 | 13,407,751 | -0.97(-2.05%) |
Jul 26, 2017 | 47.30 | 47.41 | 46.82 | 47.28 | 8,722,053 | -0.01(-0.02%) |
Jul 25, 2017 | 48.01 | 48.28 | 47.23 | 47.29 | 6,288,903 | -0.36(-0.76%) |
Jul 24, 2017 | 48.23 | 48.46 | 47.55 | 47.65 | 8,877,323 | -0.67(-1.40%) |
Jul 21, 2017 | 48.59 | 48.73 | 48.15 | 48.32 | 7,405,372 | -0.53(-1.08%) |
Jul 20, 2017 | 49.74 | 49.84 | 48.80 | 48.85 | 9,103,754 | -0.89(-1.78%) |
Jul 19, 2017 | 49.72 | 50.25 | 49.10 | 49.74 | 11,600,459 | -0.16(-0.32%) |
Jul 18, 2017 | 50.40 | 50.40 | 49.82 | 49.90 | 6,943,105 | -0.63(-1.24%) |
Jul 17, 2017 | 51.04 | 51.13 | 50.50 | 50.52 | 5,826,045 | -0.45(-0.89%) |
Jul 14, 2017 | 50.40 | 51.22 | 50.30 | 50.98 | 9,980,415 | +0.58(+1.16%) |
Jul 13, 2017 | 50.44 | 50.89 | 49.77 | 50.40 | 14,337,247 | -0.91(-1.77%) |
Jul 12, 2017 | 50.67 | 51.40 | 50.63 | 51.30 | 13,078,519 | +1.11(+2.21%) |
Jul 11, 2017 | 50.69 | 50.89 | 50.10 | 50.19 | 5,884,899 | -0.49(-0.97%) |
Jul 10, 2017 | 50.89 | 51.55 | 50.52 | 50.68 | 8,620,415 | -0.60(-1.17%) |
Jul 07, 2017 | 50.44 | 51.32 | 50.19 | 51.28 | 8,103,661 | +1.01(+2.00%) |
Jul 06, 2017 | 50.10 | 50.71 | 49.83 | 50.27 | 6,728,211 | +0.04(+0.07%) |
Jul 05, 2017 | 50.07 | 50.50 | 49.69 | 50.24 | 6,264,864 | +0.25(+0.50%) |