Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.28 | 43.49 | 43.23 | 43.44 | 2,114,272 | +0.28(+0.65%) |
Sep 28, 2017 | 43.02 | 43.20 | 43.02 | 43.16 | 1,537,591 | +0.07(+0.17%) |
Sep 27, 2017 | 43.12 | 42.96 | 43.08 | 1,852,481 | -0.02(-0.06%) | |
Sep 26, 2017 | 43.16 | 43.17 | 42.97 | 43.11 | 1,960,128 | -0.11(-0.25%) |
Sep 25, 2017 | 43.34 | 43.38 | 43.11 | 43.21 | 2,188,978 | -0.33(-0.76%) |
Sep 22, 2017 | 43.54 | 43.60 | 43.49 | 43.54 | 1,378,462 | +0.06(+0.13%) |
Sep 21, 2017 | 43.47 | 43.54 | 43.40 | 43.49 | 1,584,816 | -0.07(-0.17%) |
Sep 20, 2017 | 43.67 | 43.73 | 43.30 | 43.56 | 1,729,362 | -0.06(-0.14%) |
Sep 19, 2017 | 43.60 | 43.63 | 43.52 | 43.62 | 1,214,139 | +0.15(+0.34%) |
Sep 18, 2017 | 43.54 | 43.61 | 43.39 | 43.47 | 1,564,190 | +0.08(+0.19%) |
Sep 15, 2017 | 43.37 | 43.39 | 43.28 | 43.39 | 1,491,732 | +0.07(+0.17%) |
Sep 14, 2017 | 43.14 | 43.32 | 43.11 | 43.32 | 1,513,755 | +0.11(+0.27%) |
Sep 13, 2017 | 43.34 | 43.36 | 43.16 | 43.20 | 1,276,785 | -0.20(-0.47%) |
Sep 12, 2017 | 43.41 | 43.46 | 43.38 | 43.41 | 1,956,032 | +0.07(+0.15%) |
Sep 11, 2017 | 43.31 | 43.41 | 43.29 | 43.34 | 2,623,544 | +0.33(+0.76%) |
Sep 08, 2017 | 43.12 | 43.13 | 42.98 | 43.01 | 2,965,255 | -0.02(-0.04%) |
Sep 07, 2017 | 43.04 | 43.05 | 42.94 | 43.03 | 2,120,609 | +0.31(+0.73%) |
Sep 06, 2017 | 42.63 | 42.77 | 42.58 | 42.72 | 1,671,556 | +0.29(+0.68%) |
Sep 05, 2017 | 42.61 | 42.64 | 42.27 | 42.43 | 2,143,430 | -0.34(-0.80%) |
Sep 01, 2017 | 42.84 | 42.86 | 42.70 | 42.78 | 2,857,219 | +0.12(+0.29%) |
Aug 31, 2017 | 42.51 | 42.68 | 42.47 | 42.65 | 2,628,769 | +0.34(+0.81%) |
Aug 30, 2017 | 42.34 | 42.37 | 42.28 | 42.31 | 1,865,980 | -0.08(-0.19%) |
Aug 29, 2017 | 42.26 | 42.44 | 42.23 | 42.39 | 1,820,023 | -0.14(-0.33%) |
Aug 28, 2017 | 42.61 | 42.62 | 42.49 | 42.53 | 2,209,016 | -0.02(-0.06%) |
Aug 25, 2017 | 42.48 | 42.64 | 42.44 | 42.55 | 2,693,501 | +0.29(+0.68%) |
Aug 24, 2017 | 42.39 | 42.41 | 42.27 | 42.27 | 1,540,675 | -0.05(-0.12%) |
Aug 23, 2017 | 42.16 | 42.33 | 42.14 | 42.32 | 1,501,764 | +0.07(+0.17%) |
Aug 22, 2017 | 42.14 | 42.28 | 42.11 | 42.24 | 1,940,219 | +0.22(+0.53%) |
Aug 21, 2017 | 42.00 | 42.06 | 41.89 | 42.02 | 1,533,506 | +0.06(+0.14%) |
Aug 18, 2017 | 41.93 | 42.09 | 41.82 | 41.96 | 1,790,114 | +0.12(+0.29%) |
Aug 17, 2017 | 42.18 | 42.21 | 41.82 | 41.84 | 2,337,218 | -0.45(-1.07%) |
Aug 16, 2017 | 42.17 | 42.33 | 42.17 | 42.29 | 2,066,707 | +0.28(+0.66%) |
Aug 15, 2017 | 42.02 | 42.05 | 41.88 | 42.01 | 1,738,922 | -0.07(-0.16%) |
Aug 14, 2017 | 42.06 | 42.18 | 42.03 | 42.08 | 1,536,266 | +0.34(+0.82%) |
Aug 11, 2017 | 41.77 | 41.83 | 41.65 | 41.73 | 2,353,127 | -0.01(-0.02%) |
Aug 10, 2017 | 42.16 | 42.16 | 41.72 | 41.74 | 4,928,539 | -0.67(-1.58%) |
Aug 09, 2017 | 42.29 | 42.43 | 42.24 | 42.41 | 2,808,628 | -0.14(-0.33%) |
Aug 08, 2017 | 42.71 | 42.73 | 42.53 | 42.55 | 2,961,854 | -0.20(-0.46%) |
Aug 07, 2017 | 42.64 | 42.75 | 42.64 | 42.75 | 1,058,021 | +0.08(+0.19%) |
Aug 04, 2017 | 42.65 | 42.69 | 42.49 | 42.67 | 2,413,249 | +0.07(+0.17%) |
Aug 03, 2017 | 42.62 | 42.67 | 42.54 | 42.59 | 2,115,470 | -0.07(-0.17%) |
Aug 02, 2017 | 42.66 | 42.70 | 42.54 | 42.67 | 1,921,736 | +0.03(+0.08%) |
Aug 01, 2017 | 42.66 | 42.73 | 42.61 | 42.64 | 2,752,174 | +0.25(+0.60%) |
Jul 31, 2017 | 42.37 | 42.45 | 42.27 | 42.38 | 3,180,225 | +0.07(+0.15%) |
Jul 28, 2017 | 42.19 | 42.32 | 42.14 | 42.32 | 2,521,467 | +0.02(+0.06%) |
Jul 27, 2017 | 42.51 | 42.51 | 42.14 | 42.29 | 2,177,537 | -0.11(-0.25%) |
Jul 26, 2017 | 42.28 | 42.49 | 42.21 | 42.40 | 2,007,754 | +0.21(+0.50%) |
Jul 25, 2017 | 42.30 | 42.33 | 42.18 | 42.19 | 1,555,051 | +0.04(+0.10%) |
Jul 24, 2017 | 42.11 | 42.16 | 41.99 | 42.14 | 2,264,638 | -0.03(-0.08%) |
Jul 21, 2017 | 42.16 | 42.19 | 42.03 | 42.18 | 1,444,928 | -0.14(-0.33%) |
Jul 20, 2017 | 42.30 | 42.36 | 42.21 | 42.32 | 2,042,217 | +0.13(+0.31%) |
Jul 19, 2017 | 42.10 | 42.19 | 42.08 | 42.19 | 1,906,298 | +0.20(+0.49%) |
Jul 18, 2017 | 41.91 | 41.98 | 41.84 | 41.98 | 2,599,387 | +0.08(+0.20%) |
Jul 17, 2017 | 41.95 | 41.98 | 41.88 | 41.90 | 2,519,719 | -0.11(-0.27%) |
Jul 14, 2017 | 41.82 | 42.04 | 41.81 | 42.01 | 2,068,278 | +0.34(+0.81%) |
Jul 13, 2017 | 41.60 | 41.69 | 41.53 | 41.68 | 1,609,879 | +0.16(+0.39%) |
Jul 12, 2017 | 41.41 | 41.60 | 41.41 | 41.51 | 1,971,653 | +0.42(+1.02%) |
Jul 11, 2017 | 40.93 | 41.11 | 40.85 | 41.10 | 1,695,761 | +0.15(+0.36%) |
Jul 10, 2017 | 40.81 | 40.97 | 40.78 | 40.95 | 1,168,606 | +0.14(+0.34%) |
Jul 07, 2017 | 40.75 | 40.84 | 40.63 | 40.81 | 3,111,896 | +0.04(+0.10%) |
Jul 06, 2017 | 40.78 | 40.90 | 40.72 | 40.77 | 1,982,162 | -0.22(-0.54%) |
Jul 05, 2017 | 40.90 | 41.01 | 40.78 | 40.99 | 2,206,996 | -0.05(-0.12%) |