Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.60 | 45.09 | 44.48 | 44.60 | 1,121,907 | +0.05(+0.12%) |
Sep 28, 2017 | 44.60 | 44.83 | 44.50 | 44.55 | 733,826 | -0.06(-0.14%) |
Sep 27, 2017 | 44.57 | 44.66 | 44.13 | 44.61 | 810,016 | +0.15(+0.33%) |
Sep 26, 2017 | 44.46 | 44.56 | 44.26 | 44.47 | 668,304 | +0.05(+0.12%) |
Sep 25, 2017 | 44.12 | 44.67 | 44.07 | 44.41 | 924,211 | +0.13(+0.29%) |
Sep 22, 2017 | 44.44 | 44.49 | 44.18 | 44.28 | 496,400 | -0.20(-0.45%) |
Sep 21, 2017 | 44.26 | 44.77 | 44.21 | 44.48 | 553,924 | +0.17(+0.39%) |
Sep 20, 2017 | 44.05 | 44.36 | 43.83 | 44.31 | 1,204,873 | +0.37(+0.85%) |
Sep 19, 2017 | 43.80 | 44.02 | 43.63 | 43.94 | 1,001,393 | +0.15(+0.34%) |
Sep 18, 2017 | 43.87 | 44.25 | 43.61 | 43.79 | 1,667,680 | -0.09(-0.20%) |
Sep 15, 2017 | 43.25 | 43.94 | 43.22 | 43.87 | 1,942,368 | +0.52(+1.20%) |
Sep 14, 2017 | 43.05 | 43.46 | 43.01 | 43.35 | 2,419,192 | +0.30(+0.71%) |
Sep 13, 2017 | 43.58 | 43.74 | 42.97 | 43.05 | 775,513 | -0.63(-1.45%) |
Sep 12, 2017 | 43.22 | 43.71 | 43.21 | 43.68 | 558,564 | +0.61(+1.41%) |
Sep 11, 2017 | 42.98 | 43.19 | 42.73 | 43.07 | 1,514,380 | +0.43(+1.00%) |
Sep 08, 2017 | 42.66 | 42.79 | 42.15 | 42.65 | 726,389 | -0.12(-0.28%) |
Sep 07, 2017 | 42.61 | 42.82 | 42.17 | 42.77 | 853,096 | +0.23(+0.53%) |
Sep 06, 2017 | 42.67 | 42.74 | 42.28 | 42.54 | 2,332,289 | +0.12(+0.29%) |
Sep 05, 2017 | 42.76 | 42.99 | 42.34 | 42.42 | 1,471,956 | -0.36(-0.83%) |
Sep 01, 2017 | 42.71 | 42.88 | 42.56 | 42.78 | 785,201 | +0.23(+0.55%) |
Aug 31, 2017 | 42.57 | 42.88 | 42.49 | 42.54 | 797,669 | +0.19(+0.45%) |
Aug 30, 2017 | 42.31 | 42.53 | 42.14 | 42.35 | 761,438 | +0.06(+0.14%) |
Aug 29, 2017 | 42.09 | 42.62 | 42.03 | 42.29 | 503,980 | -0.08(-0.18%) |
Aug 28, 2017 | 42.49 | 42.63 | 42.23 | 42.37 | 899,986 | +0.01(+0.02%) |
Aug 25, 2017 | 42.42 | 42.45 | 42.15 | 42.36 | 562,265 | +0.15(+0.35%) |
Aug 24, 2017 | 42.35 | 42.64 | 42.18 | 42.21 | 956,621 | -0.03(-0.08%) |
Aug 23, 2017 | 42.42 | 42.78 | 42.21 | 42.25 | 1,057,001 | -0.48(-1.12%) |
Aug 22, 2017 | 42.13 | 42.84 | 42.07 | 42.73 | 866,690 | +0.76(+1.80%) |
Aug 21, 2017 | 41.97 | 42.19 | 41.59 | 41.97 | 962,426 | -0.11(-0.27%) |
Aug 18, 2017 | 42.29 | 42.43 | 41.80 | 42.08 | 1,967,507 | -0.33(-0.78%) |
Aug 17, 2017 | 42.72 | 43.00 | 42.39 | 42.41 | 737,594 | -0.36(-0.85%) |
Aug 16, 2017 | 42.76 | 42.97 | 42.61 | 42.78 | 938,791 | +0.09(+0.20%) |
Aug 15, 2017 | 42.88 | 42.88 | 42.67 | 42.69 | 531,187 | -0.11(-0.26%) |
Aug 14, 2017 | 42.73 | 42.96 | 42.55 | 42.81 | 717,057 | +0.42(+0.98%) |
Aug 11, 2017 | 42.04 | 42.63 | 42.04 | 42.39 | 997,525 | +0.15(+0.35%) |
Aug 10, 2017 | 43.07 | 43.15 | 42.21 | 42.24 | 1,191,603 | -0.94(-2.17%) |
Aug 09, 2017 | 43.63 | 43.87 | 43.14 | 43.18 | 1,628,292 | -0.56(-1.29%) |
Aug 08, 2017 | 44.32 | 44.52 | 43.74 | 43.74 | 1,048,148 | -0.57(-1.29%) |
Aug 07, 2017 | 44.55 | 44.80 | 44.21 | 44.32 | 752,392 | -0.17(-0.39%) |
Aug 04, 2017 | 44.58 | 44.61 | 44.40 | 44.49 | 840,182 | +0.05(+0.12%) |
Aug 03, 2017 | 44.99 | 45.11 | 44.08 | 44.44 | 1,016,557 | -0.56(-1.25%) |
Aug 02, 2017 | 45.09 | 45.30 | 44.83 | 45.00 | 797,641 | -0.24(-0.54%) |
Aug 01, 2017 | 45.25 | 45.37 | 45.06 | 45.25 | 1,345,201 | +0.18(+0.40%) |
Jul 31, 2017 | 45.43 | 45.46 | 44.90 | 45.06 | 1,353,173 | -0.26(-0.57%) |
Jul 28, 2017 | 45.20 | 45.53 | 45.01 | 45.33 | 955,694 | +0.08(+0.17%) |
Jul 27, 2017 | 45.72 | 45.91 | 44.82 | 45.25 | 1,589,513 | -0.48(-1.04%) |
Jul 26, 2017 | 45.68 | 45.87 | 45.45 | 45.72 | 1,700,471 | +0.10(+0.21%) |
Jul 25, 2017 | 44.33 | 45.70 | 44.33 | 45.63 | 2,999,336 | +1.43(+3.24%) |
Jul 24, 2017 | 44.35 | 44.92 | 43.47 | 44.20 | 4,593,134 | -3.30(-6.95%) |
Jul 21, 2017 | 47.41 | 47.97 | 47.24 | 47.50 | 1,356,801 | +0.07(+0.15%) |
Jul 20, 2017 | 48.09 | 48.14 | 47.34 | 47.43 | 765,174 | -0.92(-1.90%) |
Jul 19, 2017 | 48.04 | 48.64 | 47.79 | 48.35 | 1,178,108 | +0.47(+0.98%) |
Jul 18, 2017 | 47.79 | 48.00 | 47.57 | 47.88 | 426,476 | -0.07(-0.14%) |
Jul 17, 2017 | 47.81 | 48.10 | 47.61 | 47.95 | 407,562 | +0.14(+0.29%) |
Jul 14, 2017 | 47.53 | 47.93 | 47.53 | 47.81 | 779,236 | +0.11(+0.24%) |
Jul 13, 2017 | 48.31 | 48.31 | 47.51 | 47.70 | 728,477 | -0.48(-0.99%) |
Jul 12, 2017 | 48.37 | 48.80 | 48.17 | 48.17 | 621,815 | -0.07(-0.14%) |
Jul 11, 2017 | 47.66 | 48.30 | 47.62 | 48.24 | 771,553 | +0.41(+0.87%) |
Jul 10, 2017 | 47.56 | 47.94 | 47.43 | 47.83 | 637,364 | +0.21(+0.44%) |
Jul 07, 2017 | 46.88 | 47.67 | 46.79 | 47.62 | 1,350,134 | +0.79(+1.68%) |
Jul 06, 2017 | 46.74 | 47.07 | 46.41 | 46.84 | 651,974 | -0.22(-0.46%) |
Jul 05, 2017 | 47.48 | 47.48 | 46.64 | 47.05 | 794,189 | -0.48(-1.02%) |