Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.76 | 46.35 | 45.67 | 45.93 | 7,109,855 | +0.44(+0.97%) |
Sep 28, 2017 | 44.34 | 45.94 | 44.33 | 45.49 | 5,807,875 | +2.33(+5.39%) |
Sep 27, 2017 | 43.57 | 43.57 | 42.72 | 43.16 | 3,065,163 | -0.37(-0.85%) |
Sep 26, 2017 | 43.38 | 43.70 | 43.21 | 43.53 | 2,372,338 | +0.22(+0.52%) |
Sep 25, 2017 | 43.00 | 43.31 | 42.78 | 43.31 | 2,473,782 | +0.32(+0.75%) |
Sep 22, 2017 | 43.46 | 43.65 | 42.97 | 42.99 | 1,544,296 | -0.35(-0.82%) |
Sep 21, 2017 | 43.72 | 43.93 | 43.26 | 43.34 | 1,561,628 | -0.39(-0.89%) |
Sep 20, 2017 | 43.92 | 44.04 | 43.55 | 43.73 | 2,019,060 | -0.42(-0.94%) |
Sep 19, 2017 | 44.30 | 44.30 | 43.85 | 44.15 | 1,787,241 | -0.13(-0.28%) |
Sep 18, 2017 | 44.52 | 44.54 | 44.09 | 44.27 | 1,945,432 | -0.00(-0.01%) |
Sep 15, 2017 | 44.06 | 44.47 | 44.03 | 44.28 | 5,137,077 | +0.21(+0.48%) |
Sep 14, 2017 | 43.95 | 44.19 | 43.72 | 44.06 | 2,028,409 | +0.05(+0.11%) |
Sep 13, 2017 | 44.12 | 44.41 | 43.95 | 44.02 | 1,414,110 | -0.14(-0.31%) |
Sep 12, 2017 | 43.83 | 44.19 | 43.47 | 44.15 | 2,574,263 | +0.28(+0.64%) |
Sep 11, 2017 | 43.80 | 44.13 | 43.69 | 43.87 | 2,155,016 | +0.20(+0.45%) |
Sep 08, 2017 | 43.11 | 43.71 | 42.98 | 43.68 | 2,301,636 | +0.43(+1.00%) |
Sep 07, 2017 | 43.72 | 43.94 | 42.89 | 43.24 | 2,457,798 | -0.41(-0.93%) |
Sep 06, 2017 | 43.22 | 43.66 | 43.00 | 43.65 | 1,801,038 | +0.57(+1.32%) |
Sep 05, 2017 | 42.96 | 43.35 | 42.77 | 43.08 | 1,647,265 | +0.06(+0.14%) |
Sep 01, 2017 | 42.79 | 43.08 | 42.60 | 43.02 | 1,743,442 | +0.45(+1.06%) |
Aug 31, 2017 | 42.56 | 42.79 | 42.42 | 42.57 | 1,801,422 | -0.20(-0.47%) |
Aug 30, 2017 | 42.60 | 42.91 | 42.48 | 42.77 | 1,280,473 | +0.10(+0.23%) |
Aug 29, 2017 | 42.35 | 42.76 | 42.29 | 42.67 | 1,529,289 | +0.32(+0.75%) |
Aug 28, 2017 | 42.61 | 42.61 | 42.29 | 42.36 | 1,635,332 | -0.12(-0.27%) |
Aug 25, 2017 | 42.56 | 42.62 | 42.26 | 42.47 | 1,814,777 | +0.06(+0.14%) |
Aug 24, 2017 | 43.39 | 43.53 | 42.41 | 42.41 | 2,295,348 | -1.02(-2.35%) |
Aug 23, 2017 | 43.45 | 43.58 | 43.30 | 43.43 | 976,974 | -0.11(-0.25%) |
Aug 22, 2017 | 43.14 | 43.63 | 43.01 | 43.54 | 1,787,735 | +0.48(+1.11%) |
Aug 21, 2017 | 43.13 | 43.18 | 42.83 | 43.06 | 2,138,350 | +0.06(+0.15%) |
Aug 18, 2017 | 43.19 | 43.31 | 42.82 | 43.00 | 1,538,567 | -0.24(-0.56%) |
Aug 17, 2017 | 43.68 | 43.97 | 43.21 | 43.24 | 1,970,912 | -0.60(-1.37%) |
Aug 16, 2017 | 43.30 | 44.06 | 43.26 | 43.84 | 2,292,232 | +0.55(+1.26%) |
Aug 15, 2017 | 43.92 | 43.96 | 43.14 | 43.30 | 2,876,239 | -0.57(-1.31%) |
Aug 14, 2017 | 43.60 | 44.62 | 43.56 | 43.87 | 2,571,446 | +0.45(+1.03%) |
Aug 11, 2017 | 42.75 | 43.73 | 42.62 | 43.42 | 4,385,698 | +0.82(+1.92%) |
Aug 10, 2017 | 42.68 | 43.02 | 42.41 | 42.60 | 3,185,059 | -0.25(-0.58%) |
Aug 09, 2017 | 41.86 | 43.60 | 41.86 | 42.85 | 12,796,557 | +1.23(+2.96%) |
Aug 08, 2017 | 42.04 | 42.45 | 41.59 | 41.62 | 3,639,692 | -0.91(-2.15%) |
Aug 07, 2017 | 42.31 | 42.63 | 42.30 | 42.53 | 958,189 | +0.24(+0.57%) |
Aug 04, 2017 | 42.67 | 42.67 | 42.14 | 42.29 | 1,052,134 | -0.30(-0.70%) |
Aug 03, 2017 | 42.80 | 43.04 | 42.53 | 42.59 | 1,269,624 | -0.20(-0.47%) |
Aug 02, 2017 | 42.59 | 42.94 | 42.21 | 42.79 | 2,139,809 | +0.17(+0.40%) |
Aug 01, 2017 | 42.65 | 42.89 | 42.31 | 42.62 | 1,385,944 | -0.02(-0.05%) |
Jul 31, 2017 | 42.76 | 42.91 | 42.53 | 42.65 | 2,344,291 | -0.10(-0.23%) |
Jul 28, 2017 | 43.21 | 43.23 | 42.29 | 42.74 | 2,263,524 | +0.12(+0.28%) |
Jul 27, 2017 | 42.47 | 42.62 | 42.12 | 42.62 | 1,670,881 | +0.25(+0.58%) |
Jul 26, 2017 | 42.43 | 42.75 | 42.23 | 42.38 | 2,494,205 | -0.05(-0.12%) |
Jul 25, 2017 | 42.15 | 42.45 | 41.99 | 42.43 | 2,338,557 | +0.38(+0.92%) |
Jul 24, 2017 | 41.91 | 42.27 | 41.76 | 42.04 | 2,408,636 | +0.13(+0.30%) |
Jul 21, 2017 | 41.36 | 41.92 | 41.36 | 41.92 | 3,915,721 | +0.53(+1.29%) |
Jul 20, 2017 | 41.30 | 41.77 | 41.26 | 41.38 | 4,169,645 | +0.18(+0.45%) |
Jul 19, 2017 | 40.50 | 41.53 | 40.39 | 41.20 | 10,938,521 | -2.27(-5.22%) |
Jul 18, 2017 | 43.57 | 43.67 | 43.41 | 43.47 | 2,045,819 | -0.06(-0.14%) |
Jul 17, 2017 | 43.68 | 43.68 | 43.43 | 43.53 | 1,415,538 | -0.17(-0.40%) |
Jul 14, 2017 | 43.51 | 43.80 | 43.49 | 43.71 | 1,647,701 | +0.33(+0.75%) |
Jul 13, 2017 | 43.58 | 43.58 | 43.14 | 43.38 | 2,283,258 | -0.12(-0.27%) |
Jul 12, 2017 | 43.36 | 43.70 | 43.27 | 43.50 | 2,959,151 | +0.43(+0.99%) |
Jul 11, 2017 | 42.47 | 43.13 | 42.31 | 43.07 | 2,809,407 | +0.57(+1.35%) |
Jul 10, 2017 | 43.01 | 43.01 | 42.49 | 42.50 | 1,130,367 | -0.35(-0.81%) |
Jul 07, 2017 | 42.97 | 43.30 | 42.83 | 42.85 | 1,390,014 | +0.00(+0.01%) |
Jul 06, 2017 | 42.93 | 43.07 | 42.75 | 42.84 | 1,583,620 | -0.24(-0.56%) |
Jul 05, 2017 | 43.39 | 43.72 | 43.09 | 43.09 | 2,248,224 | -0.24(-0.57%) |