Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.44 | 47.03 | 46.34 | 46.61 | 7,005,888 | +0.45(+0.97%) |
Sep 28, 2017 | 45.00 | 46.62 | 44.99 | 46.16 | 5,722,947 | +2.36(+5.39%) |
Sep 27, 2017 | 44.21 | 44.21 | 43.36 | 43.80 | 3,020,341 | -0.38(-0.85%) |
Sep 26, 2017 | 44.02 | 44.35 | 43.85 | 44.18 | 2,337,648 | +0.23(+0.52%) |
Sep 25, 2017 | 43.64 | 43.95 | 43.42 | 43.95 | 2,437,608 | +0.33(+0.75%) |
Sep 22, 2017 | 44.10 | 44.30 | 43.61 | 43.62 | 1,521,714 | -0.36(-0.82%) |
Sep 21, 2017 | 44.36 | 44.58 | 43.91 | 43.98 | 1,538,793 | -0.40(-0.89%) |
Sep 20, 2017 | 44.57 | 44.70 | 44.20 | 44.38 | 1,989,535 | -0.42(-0.94%) |
Sep 19, 2017 | 44.96 | 44.96 | 44.51 | 44.80 | 1,761,106 | -0.13(-0.28%) |
Sep 18, 2017 | 45.18 | 45.20 | 44.75 | 44.93 | 1,916,984 | -0.00(-0.01%) |
Sep 15, 2017 | 44.71 | 45.13 | 44.68 | 44.93 | 5,061,958 | +0.21(+0.48%) |
Sep 14, 2017 | 44.61 | 44.85 | 44.36 | 44.72 | 1,998,748 | +0.05(+0.11%) |
Sep 13, 2017 | 44.77 | 45.07 | 44.61 | 44.67 | 1,393,432 | -0.14(-0.31%) |
Sep 12, 2017 | 44.48 | 44.85 | 44.11 | 44.81 | 2,536,620 | +0.29(+0.64%) |
Sep 11, 2017 | 44.45 | 44.79 | 44.34 | 44.52 | 2,123,503 | +0.20(+0.45%) |
Sep 08, 2017 | 43.75 | 44.36 | 43.62 | 44.32 | 2,267,979 | +0.44(+1.00%) |
Sep 07, 2017 | 44.37 | 44.59 | 43.53 | 43.88 | 2,421,858 | -0.41(-0.93%) |
Sep 06, 2017 | 43.86 | 44.31 | 43.64 | 44.30 | 1,774,701 | +0.58(+1.32%) |
Sep 05, 2017 | 43.60 | 43.99 | 43.41 | 43.72 | 1,623,177 | +0.06(+0.14%) |
Sep 01, 2017 | 43.42 | 43.72 | 43.23 | 43.66 | 1,717,948 | +0.46(+1.06%) |
Aug 31, 2017 | 43.19 | 43.42 | 43.05 | 43.20 | 1,775,080 | -0.20(-0.47%) |
Aug 30, 2017 | 43.23 | 43.54 | 43.11 | 43.41 | 1,261,749 | +0.10(+0.23%) |
Aug 29, 2017 | 42.98 | 43.39 | 42.92 | 43.31 | 1,506,926 | +0.32(+0.75%) |
Aug 28, 2017 | 43.24 | 43.24 | 42.92 | 42.98 | 1,611,418 | -0.12(-0.27%) |
Aug 25, 2017 | 43.19 | 43.26 | 42.89 | 43.10 | 1,788,239 | +0.06(+0.14%) |
Aug 24, 2017 | 44.03 | 44.17 | 43.04 | 43.04 | 2,261,783 | -1.04(-2.35%) |
Aug 23, 2017 | 44.10 | 44.23 | 43.94 | 44.08 | 962,688 | -0.11(-0.25%) |
Aug 22, 2017 | 43.78 | 44.27 | 43.65 | 44.19 | 1,761,593 | +0.49(+1.11%) |
Aug 21, 2017 | 43.77 | 43.82 | 43.46 | 43.70 | 2,107,081 | +0.06(+0.15%) |
Aug 18, 2017 | 43.83 | 43.96 | 43.46 | 43.64 | 1,516,068 | -0.25(-0.56%) |
Aug 17, 2017 | 44.33 | 44.63 | 43.85 | 43.88 | 1,942,091 | -0.61(-1.37%) |
Aug 16, 2017 | 43.94 | 44.71 | 43.90 | 44.49 | 2,258,713 | +0.55(+1.26%) |
Aug 15, 2017 | 44.57 | 44.61 | 43.78 | 43.94 | 2,834,180 | -0.58(-1.31%) |
Aug 14, 2017 | 44.25 | 45.29 | 44.21 | 44.52 | 2,533,844 | +0.45(+1.03%) |
Aug 11, 2017 | 43.39 | 44.38 | 43.25 | 44.06 | 4,321,566 | +0.83(+1.92%) |
Aug 10, 2017 | 43.31 | 43.66 | 43.04 | 43.23 | 3,138,484 | -0.25(-0.58%) |
Aug 09, 2017 | 42.48 | 44.25 | 42.48 | 43.49 | 12,609,434 | +1.25(+2.96%) |
Aug 08, 2017 | 42.67 | 43.08 | 42.20 | 42.24 | 3,586,469 | -0.93(-2.15%) |
Aug 07, 2017 | 42.94 | 43.26 | 42.93 | 43.17 | 944,178 | +0.25(+0.57%) |
Aug 04, 2017 | 43.30 | 43.30 | 42.77 | 42.92 | 1,036,749 | -0.30(-0.70%) |
Aug 03, 2017 | 43.44 | 43.68 | 43.16 | 43.22 | 1,251,058 | -0.20(-0.47%) |
Aug 02, 2017 | 43.22 | 43.57 | 42.83 | 43.43 | 2,108,519 | +0.17(+0.40%) |
Aug 01, 2017 | 43.28 | 43.53 | 42.94 | 43.26 | 1,365,678 | -0.02(-0.05%) |
Jul 31, 2017 | 43.39 | 43.55 | 43.17 | 43.28 | 2,310,011 | -0.10(-0.23%) |
Jul 28, 2017 | 43.85 | 43.87 | 42.92 | 43.38 | 2,230,425 | +0.12(+0.28%) |
Jul 27, 2017 | 43.10 | 43.26 | 42.75 | 43.26 | 1,646,447 | +0.25(+0.58%) |
Jul 26, 2017 | 43.06 | 43.38 | 42.85 | 43.01 | 2,457,732 | -0.05(-0.12%) |
Jul 25, 2017 | 42.78 | 43.08 | 42.61 | 43.06 | 2,304,360 | +0.39(+0.92%) |
Jul 24, 2017 | 42.53 | 42.89 | 42.38 | 42.67 | 2,373,414 | +0.13(+0.30%) |
Jul 21, 2017 | 41.97 | 42.54 | 41.97 | 42.54 | 3,858,462 | +0.54(+1.29%) |
Jul 20, 2017 | 41.92 | 42.39 | 41.88 | 42.00 | 4,108,672 | +0.19(+0.45%) |
Jul 19, 2017 | 41.10 | 42.15 | 40.99 | 41.81 | 10,778,568 | -2.30(-5.22%) |
Jul 18, 2017 | 44.22 | 44.31 | 44.06 | 44.11 | 2,015,904 | -0.06(-0.14%) |
Jul 17, 2017 | 44.33 | 44.33 | 44.07 | 44.18 | 1,394,839 | -0.18(-0.40%) |
Jul 14, 2017 | 44.16 | 44.45 | 44.13 | 44.36 | 1,623,606 | +0.33(+0.75%) |
Jul 13, 2017 | 44.22 | 44.22 | 43.78 | 44.02 | 2,249,870 | -0.12(-0.27%) |
Jul 12, 2017 | 44.01 | 44.35 | 43.92 | 44.14 | 2,915,880 | +0.43(+0.99%) |
Jul 11, 2017 | 43.10 | 43.77 | 42.93 | 43.71 | 2,768,325 | +0.58(+1.35%) |
Jul 10, 2017 | 43.65 | 43.65 | 43.12 | 43.13 | 1,113,838 | -0.35(-0.81%) |
Jul 07, 2017 | 43.61 | 43.94 | 43.46 | 43.48 | 1,369,688 | +0.00(+0.01%) |
Jul 06, 2017 | 43.57 | 43.71 | 43.38 | 43.48 | 1,560,462 | -0.35(-0.80%) |
Jul 05, 2017 | 44.14 | 44.47 | 43.83 | 43.83 | 2,209,954 | -0.25(-0.57%) |