Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.33 | 43.75 | 43.16 | 43.51 | 770,269 | +0.22(+0.51%) |
Sep 28, 2017 | 42.84 | 43.32 | 42.80 | 43.29 | 804,538 | +0.36(+0.84%) |
Sep 27, 2017 | 43.39 | 42.64 | 42.93 | 1,626,855 | +0.38(+0.89%) | |
Sep 26, 2017 | 43.31 | 43.57 | 42.54 | 42.55 | 1,611,446 | -0.60(-1.39%) |
Sep 25, 2017 | 45.00 | 45.19 | 42.95 | 43.15 | 2,292,680 | -2.15(-4.75%) |
Sep 22, 2017 | 44.58 | 45.37 | 44.58 | 45.30 | 4,400,631 | +0.58(+1.30%) |
Sep 21, 2017 | 44.78 | 44.87 | 44.47 | 44.72 | 961,763 | -0.01(-0.02%) |
Sep 20, 2017 | 44.82 | 44.97 | 44.41 | 44.73 | 1,198,967 | -0.14(-0.31%) |
Sep 19, 2017 | 44.60 | 45.02 | 44.51 | 44.87 | 1,334,368 | +0.46(+1.04%) |
Sep 18, 2017 | 43.91 | 44.59 | 43.82 | 44.41 | 2,176,226 | +0.60(+1.37%) |
Sep 15, 2017 | 43.73 | 43.94 | 43.59 | 43.81 | 2,269,334 | +0.01(+0.02%) |
Sep 14, 2017 | 43.80 | 44.20 | 43.66 | 43.80 | 2,765,240 | -0.14(-0.32%) |
Sep 13, 2017 | 43.75 | 44.12 | 43.57 | 43.94 | 2,320,493 | +0.14(+0.32%) |
Sep 12, 2017 | 43.94 | 43.97 | 43.49 | 43.80 | 1,340,751 | -0.18(-0.41%) |
Sep 11, 2017 | 44.11 | 44.22 | 43.61 | 43.98 | 2,550,698 | +0.46(+1.06%) |
Sep 08, 2017 | 43.95 | 44.20 | 43.37 | 43.52 | 2,119,167 | -0.51(-1.16%) |
Sep 07, 2017 | 43.70 | 44.29 | 43.42 | 44.03 | 3,217,636 | +0.33(+0.76%) |
Sep 06, 2017 | 43.81 | 44.00 | 43.32 | 43.70 | 11,980,619 | -1.48(-3.28%) |
Sep 05, 2017 | 44.69 | 45.33 | 44.36 | 45.18 | 1,134,662 | +0.23(+0.51%) |
Sep 01, 2017 | 44.85 | 45.13 | 44.61 | 44.95 | 865,496 | +0.13(+0.29%) |
Aug 31, 2017 | 43.94 | 44.86 | 43.89 | 44.82 | 871,883 | +0.94(+2.14%) |
Aug 30, 2017 | 42.82 | 43.98 | 42.79 | 43.88 | 734,728 | +1.12(+2.62%) |
Aug 29, 2017 | 42.28 | 42.98 | 42.19 | 42.76 | 470,948 | +0.04(+0.09%) |
Aug 28, 2017 | 42.57 | 42.81 | 42.39 | 42.72 | 427,910 | +0.24(+0.56%) |
Aug 25, 2017 | 42.70 | 42.96 | 42.37 | 42.48 | 695,559 | -0.06(-0.14%) |
Aug 24, 2017 | 42.42 | 42.80 | 41.97 | 42.54 | 606,596 | +0.19(+0.45%) |
Aug 23, 2017 | 41.45 | 42.83 | 41.40 | 42.35 | 2,141,557 | +0.48(+1.15%) |
Aug 22, 2017 | 41.59 | 41.96 | 41.36 | 41.87 | 612,566 | +0.42(+1.01%) |
Aug 21, 2017 | 41.70 | 42.08 | 41.26 | 41.45 | 656,771 | -0.36(-0.86%) |
Aug 18, 2017 | 41.15 | 42.00 | 41.01 | 41.81 | 767,241 | +0.62(+1.51%) |
Aug 17, 2017 | 42.18 | 42.38 | 41.17 | 41.19 | 1,182,952 | -1.07(-2.53%) |
Aug 16, 2017 | 42.17 | 42.46 | 41.85 | 42.26 | 1,367,928 | +0.57(+1.37%) |
Aug 15, 2017 | 42.28 | 42.32 | 41.66 | 41.69 | 1,385,818 | -0.65(-1.54%) |
Aug 14, 2017 | 41.96 | 42.48 | 41.96 | 42.34 | 943,573 | +0.78(+1.88%) |
Aug 11, 2017 | 40.81 | 41.80 | 40.78 | 41.56 | 1,298,804 | +0.27(+0.65%) |
Aug 10, 2017 | 43.61 | 43.78 | 41.00 | 41.29 | 3,799,366 | -2.71(-6.16%) |
Aug 09, 2017 | 43.06 | 45.26 | 42.75 | 44.00 | 3,145,123 | +1.55(+3.65%) |
Aug 08, 2017 | 42.68 | 42.77 | 42.06 | 42.45 | 1,701,293 | -0.23(-0.54%) |
Aug 07, 2017 | 42.70 | 42.94 | 42.61 | 42.68 | 807,523 | +0.11(+0.26%) |
Aug 04, 2017 | 43.01 | 43.16 | 42.44 | 42.57 | 478,616 | -0.37(-0.86%) |
Aug 03, 2017 | 42.85 | 43.04 | 42.50 | 42.94 | 368,221 | +0.14(+0.33%) |
Aug 02, 2017 | 43.33 | 43.56 | 42.29 | 42.80 | 515,017 | -0.31(-0.72%) |
Aug 01, 2017 | 43.40 | 43.44 | 42.45 | 43.11 | 694,384 | +0.13(+0.30%) |
Jul 31, 2017 | 43.43 | 43.45 | 42.54 | 42.98 | 765,156 | -0.25(-0.58%) |
Jul 28, 2017 | 43.14 | 43.51 | 42.85 | 43.23 | 433,201 | -0.13(-0.30%) |
Jul 27, 2017 | 44.00 | 44.00 | 42.52 | 43.36 | 602,567 | -0.43(-0.98%) |
Jul 26, 2017 | 43.68 | 43.81 | 43.28 | 43.79 | 726,791 | +0.24(+0.55%) |
Jul 25, 2017 | 43.64 | 43.64 | 43.11 | 43.55 | 578,124 | -0.05(-0.11%) |
Jul 24, 2017 | 43.16 | 43.67 | 43.12 | 43.60 | 985,362 | +0.55(+1.28%) |
Jul 21, 2017 | 43.06 | 43.22 | 42.88 | 43.05 | 406,498 | -0.13(-0.30%) |
Jul 20, 2017 | 43.87 | 43.87 | 43.01 | 43.18 | 792,075 | -0.82(-1.86%) |
Jul 19, 2017 | 44.06 | 44.06 | 43.37 | 44.00 | 925,284 | +0.30(+0.69%) |
Jul 18, 2017 | 42.85 | 43.97 | 42.55 | 43.70 | 1,398,222 | +0.89(+2.08%) |
Jul 17, 2017 | 42.32 | 42.91 | 42.28 | 42.81 | 1,105,816 | +0.59(+1.40%) |
Jul 14, 2017 | 42.49 | 42.71 | 41.98 | 42.22 | 1,081,682 | -0.13(-0.31%) |
Jul 13, 2017 | 43.04 | 43.07 | 42.07 | 42.35 | 1,303,689 | -0.45(-1.05%) |
Jul 12, 2017 | 42.50 | 42.96 | 42.18 | 42.80 | 1,076,289 | +0.37(+0.87%) |
Jul 11, 2017 | 42.20 | 42.49 | 41.88 | 42.43 | 775,660 | +0.25(+0.59%) |
Jul 10, 2017 | 42.09 | 42.55 | 41.92 | 42.18 | 832,242 | +0.10(+0.24%) |
Jul 07, 2017 | 41.95 | 42.55 | 41.79 | 42.08 | 949,752 | +0.24(+0.57%) |
Jul 06, 2017 | 41.89 | 42.16 | 41.73 | 41.84 | 603,744 | -0.44(-1.04%) |
Jul 05, 2017 | 41.88 | 42.42 | 41.60 | 42.28 | 1,237,250 | +0.44(+1.05%) |