Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.30 | 45.17 | 44.16 | 44.80 | 4,661,533 | +0.49(+1.10%) |
Sep 28, 2017 | 44.14 | 44.56 | 44.06 | 44.31 | 4,710,364 | +0.18(+0.42%) |
Sep 27, 2017 | 43.63 | 44.56 | 43.63 | 44.13 | 4,829,281 | -0.11(-0.25%) |
Sep 26, 2017 | 44.22 | 44.35 | 43.99 | 44.24 | 5,048,182 | -0.12(-0.27%) |
Sep 25, 2017 | 43.94 | 44.58 | 43.92 | 44.36 | 5,751,458 | +0.64(+1.46%) |
Sep 22, 2017 | 43.33 | 43.95 | 43.24 | 43.72 | 4,608,352 | +0.29(+0.66%) |
Sep 21, 2017 | 43.48 | 43.85 | 43.35 | 43.43 | 5,054,772 | -0.05(-0.11%) |
Sep 20, 2017 | 43.44 | 43.70 | 43.16 | 43.48 | 5,284,668 | +0.18(+0.42%) |
Sep 19, 2017 | 42.94 | 43.41 | 42.64 | 43.30 | 5,661,235 | +0.50(+1.16%) |
Sep 18, 2017 | 42.39 | 42.92 | 42.28 | 42.80 | 5,660,570 | +0.50(+1.17%) |
Sep 15, 2017 | 41.83 | 42.44 | 41.75 | 42.31 | 11,344,700 | +0.50(+1.18%) |
Sep 14, 2017 | 42.56 | 42.60 | 41.79 | 41.81 | 6,762,724 | -0.70(-1.64%) |
Sep 13, 2017 | 43.14 | 43.20 | 42.10 | 42.51 | 5,502,785 | -0.45(-1.04%) |
Sep 12, 2017 | 43.10 | 43.52 | 42.80 | 42.95 | 4,288,650 | +0.02(+0.04%) |
Sep 11, 2017 | 42.72 | 43.01 | 42.01 | 42.94 | 5,733,380 | +0.26(+0.62%) |
Sep 08, 2017 | 42.07 | 42.90 | 41.96 | 42.67 | 5,828,795 | +0.63(+1.50%) |
Sep 07, 2017 | 42.04 | 42.42 | 41.81 | 42.04 | 4,885,362 | +0.21(+0.50%) |
Sep 06, 2017 | 41.25 | 41.99 | 41.13 | 41.84 | 8,088,918 | +0.46(+1.12%) |
Sep 05, 2017 | 42.80 | 42.86 | 40.36 | 41.37 | 10,481,366 | -1.99(-4.59%) |
Sep 01, 2017 | 41.98 | 43.39 | 41.94 | 43.36 | 4,977,908 | +1.46(+3.49%) |
Aug 31, 2017 | 41.98 | 42.23 | 41.54 | 41.90 | 6,128,159 | +0.10(+0.23%) |
Aug 30, 2017 | 41.17 | 41.96 | 41.04 | 41.80 | 5,320,030 | +0.72(+1.75%) |
Aug 29, 2017 | 41.68 | 41.96 | 40.84 | 41.09 | 6,729,528 | -0.87(-2.08%) |
Aug 28, 2017 | 41.80 | 42.32 | 41.56 | 41.96 | 7,275,843 | +0.64(+1.55%) |
Aug 25, 2017 | 41.12 | 41.70 | 41.03 | 41.32 | 3,882,336 | +0.47(+1.15%) |
Aug 24, 2017 | 40.15 | 41.17 | 40.12 | 40.85 | 5,094,963 | +0.77(+1.91%) |
Aug 23, 2017 | 39.49 | 40.25 | 39.41 | 40.08 | 5,667,100 | +0.40(+1.01%) |
Aug 22, 2017 | 39.71 | 39.91 | 39.38 | 39.68 | 4,077,667 | +0.18(+0.45%) |
Aug 21, 2017 | 40.00 | 40.02 | 39.50 | 39.50 | 4,457,704 | -0.53(-1.32%) |
Aug 18, 2017 | 39.64 | 40.37 | 39.49 | 40.03 | 4,583,209 | +0.33(+0.83%) |
Aug 17, 2017 | 40.52 | 40.65 | 39.69 | 39.70 | 5,741,016 | -1.09(-2.66%) |
Aug 16, 2017 | 41.54 | 41.59 | 40.67 | 40.79 | 4,877,908 | -0.66(-1.60%) |
Aug 15, 2017 | 41.74 | 41.83 | 41.35 | 41.45 | 3,774,734 | -0.34(-0.80%) |
Aug 14, 2017 | 41.60 | 42.09 | 41.59 | 41.79 | 2,814,940 | +0.44(+1.06%) |
Aug 11, 2017 | 41.25 | 41.50 | 40.98 | 41.35 | 4,167,287 | -0.04(-0.10%) |
Aug 10, 2017 | 42.05 | 42.05 | 41.33 | 41.39 | 4,637,338 | -0.62(-1.47%) |
Aug 09, 2017 | 43.15 | 43.35 | 41.88 | 42.01 | 5,461,067 | -1.15(-2.66%) |
Aug 08, 2017 | 43.52 | 43.65 | 43.05 | 43.16 | 2,917,298 | -0.36(-0.84%) |
Aug 07, 2017 | 44.07 | 44.16 | 43.48 | 43.52 | 4,014,720 | -0.71(-1.60%) |
Aug 04, 2017 | 44.38 | 44.75 | 44.12 | 44.23 | 4,374,909 | -0.08(-0.18%) |
Aug 03, 2017 | 44.43 | 44.60 | 44.19 | 44.31 | 3,384,549 | -0.25(-0.55%) |
Aug 02, 2017 | 44.51 | 44.94 | 44.44 | 44.55 | 3,668,607 | -0.26(-0.58%) |
Aug 01, 2017 | 44.48 | 45.03 | 44.32 | 44.81 | 3,681,487 | +0.43(+0.96%) |
Jul 31, 2017 | 43.73 | 44.55 | 43.62 | 44.38 | 3,750,513 | +0.80(+1.84%) |
Jul 28, 2017 | 44.33 | 44.56 | 43.54 | 43.58 | 4,304,560 | -0.93(-2.08%) |
Jul 27, 2017 | 43.02 | 44.76 | 42.42 | 44.51 | 6,367,227 | +0.39(+0.88%) |
Jul 26, 2017 | 44.70 | 44.88 | 44.11 | 44.12 | 5,059,076 | -0.29(-0.64%) |
Jul 25, 2017 | 44.50 | 44.90 | 44.35 | 44.41 | 5,175,048 | +0.36(+0.83%) |
Jul 24, 2017 | 44.05 | 44.29 | 43.86 | 44.04 | 2,910,090 | +0.17(+0.40%) |
Jul 21, 2017 | 43.87 | 44.04 | 43.47 | 43.87 | 2,651,437 | -0.05(-0.11%) |
Jul 20, 2017 | 44.23 | 43.45 | 43.92 | 3,785,035 | -0.12(-0.27%) | |
Jul 19, 2017 | 43.52 | 44.16 | 43.39 | 44.04 | 4,245,605 | +0.57(+1.31%) |
Jul 18, 2017 | 43.30 | 43.47 | 42.98 | 43.47 | 3,479,890 | +0.41(+0.96%) |
Jul 17, 2017 | 42.70 | 43.20 | 42.50 | 43.05 | 5,821,779 | +0.40(+0.93%) |
Jul 14, 2017 | 42.66 | 42.85 | 42.49 | 42.66 | 3,517,858 | -0.02(-0.06%) |
Jul 13, 2017 | 42.55 | 42.71 | 42.19 | 42.68 | 3,297,416 | +0.06(+0.15%) |
Jul 12, 2017 | 43.39 | 43.44 | 42.59 | 42.62 | 3,202,349 | -0.35(-0.81%) |
Jul 11, 2017 | 42.74 | 43.26 | 42.67 | 42.97 | 4,149,842 | +0.10(+0.22%) |
Jul 10, 2017 | 42.77 | 43.21 | 42.74 | 42.87 | 3,824,658 | +0.01(+0.02%) |
Jul 07, 2017 | 41.91 | 42.93 | 41.76 | 42.86 | 4,929,885 | +0.97(+2.31%) |
Jul 06, 2017 | 42.13 | 42.43 | 41.71 | 41.90 | 3,878,536 | -0.04(-0.09%) |
Jul 05, 2017 | 41.88 | 42.07 | 41.40 | 41.94 | 5,169,896 | -0.16(-0.38%) |