Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.23 | 44.49 | 44.15 | 44.45 | 1,291,507 | +0.30(+0.69%) |
Sep 28, 2017 | 44.01 | 44.30 | 43.87 | 44.15 | 1,693,210 | +0.07(+0.17%) |
Sep 27, 2017 | 44.63 | 44.71 | 43.74 | 44.07 | 1,266,899 | -0.64(-1.44%) |
Sep 26, 2017 | 44.49 | 44.84 | 44.33 | 44.71 | 1,041,440 | +0.25(+0.56%) |
Sep 25, 2017 | 44.69 | 44.81 | 44.41 | 44.47 | 1,212,466 | -0.13(-0.29%) |
Sep 22, 2017 | 44.45 | 44.82 | 44.28 | 44.60 | 1,428,023 | +0.11(+0.25%) |
Sep 21, 2017 | 45.49 | 45.57 | 44.41 | 44.49 | 1,575,956 | -1.10(-2.41%) |
Sep 20, 2017 | 46.37 | 46.45 | 45.49 | 45.59 | 1,615,987 | -0.81(-1.74%) |
Sep 19, 2017 | 46.50 | 46.78 | 46.28 | 46.39 | 1,320,696 | -0.04(-0.08%) |
Sep 18, 2017 | 46.27 | 46.45 | 46.06 | 46.43 | 2,200,968 | +0.17(+0.36%) |
Sep 15, 2017 | 45.47 | 46.30 | 45.47 | 46.27 | 2,882,141 | +0.71(+1.55%) |
Sep 14, 2017 | 45.14 | 45.57 | 45.08 | 45.56 | 1,336,026 | +0.35(+0.77%) |
Sep 13, 2017 | 45.33 | 45.40 | 45.06 | 45.21 | 1,300,862 | -0.14(-0.30%) |
Sep 12, 2017 | 45.61 | 45.81 | 45.32 | 45.35 | 1,457,975 | -0.17(-0.38%) |
Sep 11, 2017 | 45.13 | 45.65 | 45.03 | 45.52 | 1,630,454 | +0.46(+1.02%) |
Sep 08, 2017 | 45.25 | 45.25 | 44.71 | 45.06 | 1,290,446 | -0.33(-0.73%) |
Sep 07, 2017 | 45.78 | 45.88 | 45.24 | 45.39 | 1,168,448 | -0.31(-0.68%) |
Sep 06, 2017 | 46.27 | 46.27 | 45.38 | 45.71 | 1,143,830 | -0.52(-1.13%) |
Sep 05, 2017 | 45.82 | 46.28 | 45.82 | 46.23 | 1,797,686 | +0.17(+0.36%) |
Sep 01, 2017 | 46.08 | 46.29 | 45.94 | 46.06 | 1,284,437 | +0.04(+0.08%) |
Aug 31, 2017 | 45.53 | 46.06 | 45.48 | 46.03 | 1,458,883 | +0.52(+1.15%) |
Aug 30, 2017 | 45.31 | 45.63 | 45.17 | 45.50 | 1,041,673 | +0.07(+0.16%) |
Aug 29, 2017 | 45.62 | 45.78 | 45.37 | 45.43 | 947,876 | -0.20(-0.44%) |
Aug 28, 2017 | 45.67 | 45.80 | 45.40 | 45.63 | 1,350,788 | +0.00(+0.00%) |
Aug 25, 2017 | 45.67 | 45.93 | 45.63 | 45.63 | 943,898 | +0.13(+0.28%) |
Aug 24, 2017 | 45.87 | 46.12 | 45.43 | 45.50 | 1,049,454 | -0.41(-0.90%) |
Aug 23, 2017 | 46.10 | 46.21 | 45.79 | 45.92 | 830,449 | -0.29(-0.64%) |
Aug 22, 2017 | 46.29 | 46.49 | 46.12 | 46.21 | 1,005,760 | -0.03(-0.06%) |
Aug 21, 2017 | 46.01 | 46.40 | 45.77 | 46.24 | 1,478,049 | +0.32(+0.70%) |
Aug 18, 2017 | 45.70 | 45.98 | 45.64 | 45.92 | 1,232,084 | +0.18(+0.40%) |
Aug 17, 2017 | 46.09 | 46.29 | 45.72 | 45.73 | 960,377 | -0.39(-0.84%) |
Aug 16, 2017 | 45.68 | 46.25 | 45.68 | 46.12 | 1,244,033 | +0.46(+1.00%) |
Aug 15, 2017 | 45.82 | 45.98 | 45.64 | 45.66 | 1,192,921 | -0.19(-0.42%) |
Aug 14, 2017 | 45.60 | 45.90 | 45.55 | 45.85 | 1,567,607 | +0.33(+0.73%) |
Aug 11, 2017 | 45.37 | 45.84 | 45.34 | 45.52 | 1,391,351 | +0.21(+0.47%) |
Aug 10, 2017 | 45.40 | 45.62 | 45.27 | 45.31 | 2,001,228 | -0.31(-0.68%) |
Aug 09, 2017 | 45.34 | 45.71 | 45.34 | 45.62 | 1,508,834 | +0.20(+0.44%) |
Aug 08, 2017 | 45.93 | 45.93 | 45.38 | 45.42 | 1,909,383 | -0.54(-1.17%) |
Aug 07, 2017 | 46.05 | 46.20 | 45.84 | 45.96 | 2,891,676 | -0.09(-0.20%) |
Aug 04, 2017 | 47.25 | 47.25 | 45.96 | 46.05 | 2,571,480 | -1.26(-2.67%) |
Aug 03, 2017 | 46.58 | 47.59 | 46.43 | 47.31 | 2,824,386 | -0.88(-1.82%) |
Aug 02, 2017 | 48.34 | 48.34 | 47.72 | 48.19 | 2,197,273 | -0.26(-0.53%) |
Aug 01, 2017 | 48.84 | 48.85 | 48.35 | 48.45 | 1,349,302 | -0.31(-0.64%) |
Jul 31, 2017 | 48.78 | 48.97 | 48.70 | 48.76 | 1,146,021 | +0.05(+0.09%) |
Jul 28, 2017 | 49.17 | 49.17 | 48.48 | 48.71 | 1,150,634 | -0.46(-0.93%) |
Jul 27, 2017 | 49.02 | 49.35 | 48.86 | 49.17 | 1,406,727 | +0.12(+0.24%) |
Jul 26, 2017 | 48.88 | 49.13 | 48.72 | 49.05 | 1,021,556 | +0.31(+0.64%) |
Jul 25, 2017 | 48.45 | 48.74 | 48.24 | 48.74 | 979,682 | +0.48(+1.00%) |
Jul 24, 2017 | 48.62 | 48.62 | 48.12 | 48.25 | 1,519,819 | -0.42(-0.86%) |
Jul 21, 2017 | 48.14 | 48.69 | 48.02 | 48.67 | 1,435,657 | +0.25(+0.51%) |
Jul 20, 2017 | 48.45 | 48.75 | 48.36 | 48.43 | 1,772,613 | +0.04(+0.08%) |
Jul 19, 2017 | 49.07 | 49.07 | 48.35 | 48.39 | 1,302,012 | -0.62(-1.27%) |
Jul 18, 2017 | 48.77 | 49.09 | 48.64 | 49.01 | 1,343,301 | +0.27(+0.56%) |
Jul 17, 2017 | 48.00 | 48.75 | 47.60 | 48.74 | 2,208,076 | +0.65(+1.35%) |
Jul 14, 2017 | 47.71 | 48.11 | 47.68 | 48.09 | 1,167,299 | +0.57(+1.19%) |
Jul 13, 2017 | 47.44 | 47.57 | 47.20 | 47.52 | 946,620 | +0.09(+0.19%) |
Jul 12, 2017 | 47.81 | 47.97 | 47.38 | 47.43 | 1,955,891 | -0.26(-0.54%) |
Jul 11, 2017 | 47.81 | 47.88 | 47.52 | 47.69 | 1,472,494 | -0.12(-0.25%) |
Jul 10, 2017 | 47.57 | 47.98 | 47.56 | 47.81 | 1,349,279 | +0.28(+0.60%) |
Jul 07, 2017 | 47.68 | 48.02 | 47.50 | 47.52 | 1,272,781 | +0.05(+0.10%) |
Jul 06, 2017 | 47.32 | 47.57 | 47.10 | 47.48 | 1,391,944 | +0.16(+0.33%) |
Jul 05, 2017 | 47.59 | 47.67 | 47.26 | 47.32 | 1,618,817 | -0.22(-0.46%) |