Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.10 | 41.30 | 40.53 | 40.55 | 5,655,860 | -0.39(-0.96%) |
Sep 28, 2017 | 40.84 | 41.43 | 40.74 | 40.94 | 3,517,347 | -0.13(-0.32%) |
Sep 27, 2017 | 41.10 | 41.07 | 5,564,035 | +0.36(+0.89%) | ||
Sep 26, 2017 | 40.97 | 41.09 | 40.63 | 40.71 | 3,552,399 | -0.23(-0.57%) |
Sep 25, 2017 | 40.13 | 41.07 | 40.13 | 40.95 | 5,286,558 | +0.81(+2.03%) |
Sep 22, 2017 | 40.58 | 40.87 | 40.00 | 40.13 | 5,743,079 | -0.36(-0.89%) |
Sep 21, 2017 | 40.79 | 41.13 | 40.26 | 40.49 | 8,309,585 | -0.38(-0.92%) |
Sep 20, 2017 | 40.54 | 41.69 | 39.48 | 40.87 | 20,521,116 | -2.51(-5.80%) |
Sep 19, 2017 | 44.01 | 44.10 | 43.24 | 43.38 | 7,944,726 | -0.82(-1.86%) |
Sep 18, 2017 | 43.73 | 44.29 | 43.63 | 44.21 | 5,769,144 | +0.49(+1.13%) |
Sep 15, 2017 | 43.12 | 43.75 | 43.03 | 43.71 | 5,553,114 | +0.59(+1.36%) |
Sep 14, 2017 | 43.20 | 43.29 | 42.83 | 43.13 | 3,993,021 | -0.19(-0.43%) |
Sep 13, 2017 | 43.48 | 43.76 | 43.27 | 43.31 | 2,877,026 | -0.21(-0.49%) |
Sep 12, 2017 | 43.74 | 44.03 | 43.38 | 43.53 | 3,702,391 | -0.17(-0.39%) |
Sep 11, 2017 | 43.54 | 43.92 | 43.45 | 43.70 | 3,662,981 | +0.34(+0.78%) |
Sep 08, 2017 | 42.82 | 43.67 | 42.75 | 43.36 | 4,326,014 | +0.54(+1.26%) |
Sep 07, 2017 | 42.63 | 43.07 | 42.37 | 42.82 | 6,068,658 | -0.03(-0.07%) |
Sep 06, 2017 | 42.21 | 42.87 | 41.99 | 42.85 | 7,295,821 | +0.77(+1.82%) |
Sep 05, 2017 | 42.12 | 42.35 | 41.82 | 42.08 | 5,436,217 | +0.00(+0.00%) |
Sep 01, 2017 | 41.72 | 42.40 | 41.72 | 42.08 | 4,994,570 | +0.36(+0.86%) |
Aug 31, 2017 | 41.85 | 42.15 | 41.33 | 41.72 | 8,128,396 | -0.38(-0.91%) |
Aug 30, 2017 | 42.26 | 42.40 | 41.86 | 42.11 | 5,008,312 | -0.14(-0.33%) |
Aug 29, 2017 | 42.62 | 42.62 | 42.22 | 42.25 | 5,439,024 | -0.27(-0.64%) |
Aug 28, 2017 | 43.13 | 43.14 | 42.43 | 42.52 | 4,691,821 | -0.58(-1.34%) |
Aug 25, 2017 | 43.89 | 43.89 | 43.09 | 43.10 | 4,768,533 | -0.52(-1.19%) |
Aug 24, 2017 | 44.96 | 45.01 | 43.58 | 43.62 | 5,880,210 | -1.57(-3.47%) |
Aug 23, 2017 | 44.98 | 45.27 | 44.96 | 45.19 | 4,268,750 | +0.14(+0.31%) |
Aug 22, 2017 | 44.81 | 45.13 | 44.77 | 45.04 | 2,459,575 | +0.16(+0.37%) |
Aug 21, 2017 | 44.77 | 45.12 | 44.73 | 44.88 | 3,720,780 | +0.12(+0.26%) |
Aug 18, 2017 | 45.03 | 45.07 | 44.68 | 44.76 | 5,866,352 | -0.34(-0.75%) |
Aug 17, 2017 | 45.03 | 45.31 | 44.94 | 45.10 | 5,537,923 | +0.03(+0.07%) |
Aug 16, 2017 | 44.90 | 45.22 | 44.83 | 45.07 | 3,565,082 | +0.17(+0.38%) |
Aug 15, 2017 | 44.91 | 45.10 | 44.85 | 44.90 | 5,756,455 | -0.07(-0.16%) |
Aug 14, 2017 | 44.43 | 45.08 | 44.40 | 44.97 | 4,480,018 | +0.63(+1.43%) |
Aug 11, 2017 | 44.07 | 44.65 | 43.96 | 44.33 | 4,725,647 | +0.23(+0.53%) |
Aug 10, 2017 | 43.49 | 44.21 | 43.49 | 44.10 | 4,682,420 | +0.41(+0.93%) |
Aug 09, 2017 | 43.65 | 43.78 | 43.57 | 43.69 | 3,396,052 | -0.01(-0.02%) |
Aug 08, 2017 | 44.02 | 44.12 | 43.67 | 43.70 | 3,988,929 | -0.47(-1.06%) |
Aug 07, 2017 | 44.01 | 44.30 | 43.89 | 44.17 | 4,356,248 | +0.16(+0.37%) |
Aug 04, 2017 | 44.10 | 44.35 | 43.83 | 44.00 | 7,120,790 | -0.04(-0.09%) |
Aug 03, 2017 | 43.93 | 44.27 | 43.89 | 44.04 | 5,068,449 | +0.12(+0.27%) |
Aug 02, 2017 | 43.25 | 44.49 | 42.87 | 43.92 | 7,854,250 | +0.68(+1.58%) |
Aug 01, 2017 | 43.59 | 43.61 | 43.06 | 43.24 | 4,758,436 | -0.36(-0.83%) |
Jul 31, 2017 | 43.77 | 43.25 | 43.60 | 4,828,789 | +0.26(+0.60%) | |
Jul 28, 2017 | 43.44 | 43.50 | 43.16 | 43.34 | 3,075,764 | -0.13(-0.29%) |
Jul 27, 2017 | 43.14 | 43.50 | 42.95 | 43.47 | 4,898,339 | +0.28(+0.65%) |
Jul 26, 2017 | 43.15 | 43.27 | 42.91 | 43.19 | 4,342,792 | +0.01(+0.02%) |
Jul 25, 2017 | 42.80 | 43.34 | 42.78 | 43.18 | 3,994,275 | +0.50(+1.17%) |
Jul 24, 2017 | 42.57 | 42.91 | 42.46 | 42.68 | 5,833,625 | +0.10(+0.24%) |
Jul 21, 2017 | 42.37 | 42.64 | 42.23 | 42.58 | 4,677,717 | +0.14(+0.33%) |
Jul 20, 2017 | 42.45 | 41.92 | 42.44 | 5,038,781 | +0.25(+0.59%) | |
Jul 19, 2017 | 41.99 | 42.33 | 41.95 | 42.19 | 3,676,999 | +0.14(+0.34%) |
Jul 18, 2017 | 42.39 | 42.43 | 42.00 | 42.04 | 5,087,886 | -0.38(-0.89%) |
Jul 17, 2017 | 42.03 | 42.54 | 42.00 | 42.42 | 8,987,687 | +0.32(+0.76%) |
Jul 14, 2017 | 41.83 | 42.19 | 41.83 | 42.10 | 3,642,615 | +0.36(+0.86%) |
Jul 13, 2017 | 41.84 | 41.96 | 41.71 | 41.74 | 4,144,612 | -0.13(-0.30%) |
Jul 12, 2017 | 42.21 | 42.38 | 41.84 | 41.86 | 5,057,975 | -0.07(-0.17%) |
Jul 11, 2017 | 41.75 | 42.31 | 41.71 | 41.93 | 9,006,103 | +0.10(+0.24%) |
Jul 10, 2017 | 42.09 | 42.13 | 41.76 | 41.83 | 4,096,719 | -0.18(-0.43%) |
Jul 07, 2017 | 42.20 | 42.28 | 41.95 | 42.01 | 4,882,914 | -0.15(-0.35%) |
Jul 06, 2017 | 42.47 | 42.66 | 42.11 | 42.16 | 6,517,278 | -0.39(-0.92%) |
Jul 05, 2017 | 42.88 | 43.14 | 42.55 | 42.55 | 6,241,106 | -0.29(-0.67%) |