Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.26 | 44.42 | 43.81 | 44.19 | 62,618,528 | +0.76(+1.76%) |
Sep 28, 2017 | 43.51 | 43.55 | 42.95 | 43.42 | 44,001,652 | -0.01(-0.03%) |
Sep 27, 2017 | 43.41 | 43.57 | 42.70 | 43.43 | 72,145,312 | +0.93(+2.19%) |
Sep 26, 2017 | 43.61 | 44.16 | 42.11 | 42.50 | 113,774,232 | +0.24(+0.56%) |
Sep 25, 2017 | 43.93 | 43.95 | 42.06 | 42.27 | 88,401,008 | -1.98(-4.47%) |
Sep 22, 2017 | 44.56 | 45.06 | 44.14 | 44.24 | 49,685,936 | -0.44(-0.97%) |
Sep 21, 2017 | 44.90 | 45.16 | 43.90 | 44.68 | 108,746,288 | -1.26(-2.73%) |
Sep 20, 2017 | 46.34 | 46.82 | 45.53 | 45.93 | 72,890,600 | -0.37(-0.81%) |
Sep 19, 2017 | 45.85 | 46.92 | 45.63 | 46.31 | 88,359,376 | -0.05(-0.11%) |
Sep 18, 2017 | 45.76 | 47.26 | 45.69 | 46.36 | 170,104,320 | +1.84(+4.13%) |
Sep 15, 2017 | 42.73 | 44.52 | 42.67 | 44.52 | 138,042,832 | +2.65(+6.32%) |
Sep 14, 2017 | 41.72 | 42.65 | 41.47 | 41.87 | 51,909,504 | -0.24(-0.57%) |
Sep 13, 2017 | 41.67 | 42.40 | 41.35 | 42.11 | 58,739,600 | +0.19(+0.45%) |
Sep 12, 2017 | 41.77 | 41.27 | 41.92 | 41,601,028 | +0.15(+0.36%) | |
Sep 11, 2017 | 40.92 | 41.88 | 40.86 | 41.77 | 57,351,688 | +1.31(+3.24%) |
Sep 08, 2017 | 41.06 | 41.21 | 40.22 | 40.46 | 50,457,280 | -0.71(-1.73%) |
Sep 07, 2017 | 41.15 | 41.50 | 40.77 | 41.17 | 35,687,736 | +0.19(+0.46%) |
Sep 06, 2017 | 41.34 | 41.47 | 40.63 | 40.98 | 40,202,000 | -0.02(-0.06%) |
Sep 05, 2017 | 41.62 | 41.67 | 40.43 | 41.01 | 70,333,344 | -1.12(-2.67%) |
Sep 01, 2017 | 42.01 | 42.49 | 41.92 | 42.13 | 45,053,524 | +0.25(+0.60%) |
Aug 31, 2017 | 41.15 | 41.92 | 41.08 | 41.88 | 61,944,664 | +0.93(+2.27%) |
Aug 30, 2017 | 40.91 | 41.06 | 40.60 | 40.95 | 38,859,920 | +0.24(+0.59%) |
Aug 29, 2017 | 40.19 | 40.93 | 40.11 | 40.71 | 32,741,160 | -0.07(-0.16%) |
Aug 28, 2017 | 40.68 | 40.81 | 40.12 | 40.78 | 39,348,420 | +0.29(+0.71%) |
Aug 25, 2017 | 41.17 | 40.42 | 40.49 | 36,129,368 | -0.34(-0.84%) | |
Aug 24, 2017 | 41.30 | 41.35 | 40.57 | 40.83 | 47,478,944 | -0.15(-0.37%) |
Aug 23, 2017 | 39.84 | 41.09 | 39.76 | 40.98 | 58,573,280 | +0.80(+2.00%) |
Aug 22, 2017 | 39.67 | 40.24 | 39.48 | 40.18 | 45,514,176 | +0.88(+2.23%) |
Aug 21, 2017 | 40.13 | 40.24 | 38.87 | 39.30 | 63,111,492 | -0.58(-1.46%) |
Aug 18, 2017 | 40.42 | 40.59 | 39.42 | 39.88 | 60,862,840 | +0.01(+0.02%) |
Aug 17, 2017 | 40.70 | 40.87 | 39.85 | 39.88 | 53,106,260 | -0.91(-2.23%) |
Aug 16, 2017 | 41.39 | 41.62 | 40.46 | 40.78 | 60,332,168 | -0.45(-1.10%) |
Aug 15, 2017 | 41.64 | 41.90 | 40.91 | 41.24 | 77,355,800 | -0.35(-0.84%) |
Aug 14, 2017 | 39.43 | 41.62 | 39.31 | 41.59 | 129,402,128 | +3.07(+7.98%) |
Aug 11, 2017 | 38.81 | 39.27 | 37.76 | 38.51 | 151,568,288 | -2.17(-5.33%) |
Aug 10, 2017 | 42.52 | 42.64 | 40.58 | 40.68 | 133,730,832 | -1.82(-4.28%) |
Aug 09, 2017 | 41.59 | 42.53 | 41.41 | 42.50 | 53,621,988 | +0.45(+1.06%) |
Aug 08, 2017 | 42.94 | 43.11 | 41.66 | 42.06 | 76,292,168 | -0.51(-1.19%) |
Aug 07, 2017 | 41.58 | 42.57 | 41.49 | 42.56 | 72,553,432 | +1.27(+3.07%) |
Aug 04, 2017 | 41.34 | 42.00 | 41.12 | 41.29 | 59,636,868 | +0.18(+0.44%) |
Aug 03, 2017 | 40.59 | 41.15 | 40.42 | 41.11 | 44,780,712 | +0.52(+1.27%) |
Aug 02, 2017 | 40.93 | 40.97 | 39.83 | 40.60 | 48,400,076 | -0.02(-0.06%) |
Aug 01, 2017 | 40.04 | 40.64 | 39.76 | 40.62 | 43,635,348 | +0.49(+1.22%) |
Jul 31, 2017 | 40.73 | 41.09 | 39.67 | 40.13 | 56,631,424 | -0.46(-1.14%) |
Jul 28, 2017 | 39.58 | 40.84 | 39.33 | 40.60 | 51,968,868 | +0.65(+1.64%) |
Jul 27, 2017 | 41.55 | 41.67 | 38.91 | 39.94 | 79,202,224 | -1.36(-3.30%) |
Jul 26, 2017 | 41.41 | 41.96 | 40.96 | 41.30 | 64,797,424 | +0.47(+1.15%) |
Jul 25, 2017 | 40.98 | 40.83 | 50,184,124 | -0.20(-0.48%) | ||
Jul 24, 2017 | 41.58 | 41.68 | 40.92 | 41.03 | 66,001,852 | -0.48(-1.16%) |
Jul 21, 2017 | 41.16 | 41.81 | 41.02 | 41.51 | 65,633,632 | +0.15(+0.36%) |
Jul 20, 2017 | 41.37 | 40.51 | 41.36 | 70,776,704 | +0.59(+1.45%) | |
Jul 19, 2017 | 41.08 | 41.34 | 40.66 | 40.77 | 69,519,840 | -0.21(-0.52%) |
Jul 18, 2017 | 39.95 | 41.13 | 39.83 | 40.98 | 78,588,984 | +0.42(+1.04%) |
Jul 17, 2017 | 41.08 | 41.36 | 39.94 | 40.56 | 94,180,824 | -0.17(-0.42%) |
Jul 14, 2017 | 39.83 | 40.75 | 39.76 | 40.73 | 95,358,016 | +1.07(+2.69%) |
Jul 13, 2017 | 40.25 | 41.07 | 39.20 | 39.67 | 138,564,128 | -0.46(-1.16%) |
Jul 12, 2017 | 39.09 | 40.25 | 38.66 | 40.13 | 115,745,488 | +1.64(+4.25%) |
Jul 11, 2017 | 37.99 | 38.57 | 37.57 | 38.49 | 76,694,096 | +0.54(+1.42%) |
Jul 10, 2017 | 36.98 | 38.03 | 36.72 | 37.96 | 96,962,064 | +1.71(+4.73%) |
Jul 07, 2017 | 36.00 | 36.43 | 35.77 | 36.24 | 66,306,016 | +0.81(+2.29%) |
Jul 06, 2017 | 35.03 | 35.90 | 34.51 | 35.43 | 75,516,920 | +0.11(+0.30%) |
Jul 05, 2017 | 35.04 | 35.62 | 34.85 | 35.33 | 83,009,608 | +0.92(+2.67%) |