Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.80 | 45.03 | 44.43 | 44.63 | 5,977,690 | -0.08(-0.19%) |
Sep 28, 2017 | 43.93 | 45.10 | 43.93 | 44.72 | 8,976,421 | +0.55(+1.24%) |
Sep 27, 2017 | 45.62 | 43.62 | 44.17 | 12,594,322 | -0.72(-1.61%) | |
Sep 26, 2017 | 44.86 | 45.40 | 44.68 | 44.89 | 5,652,360 | +0.17(+0.37%) |
Sep 25, 2017 | 44.82 | 45.04 | 44.26 | 44.73 | 7,133,115 | -0.14(-0.31%) |
Sep 22, 2017 | 44.67 | 45.04 | 44.52 | 44.87 | 4,971,335 | +0.29(+0.64%) |
Sep 21, 2017 | 44.43 | 44.75 | 43.90 | 44.58 | 6,736,592 | +0.11(+0.25%) |
Sep 20, 2017 | 44.43 | 44.99 | 44.23 | 44.47 | 5,979,741 | +0.13(+0.29%) |
Sep 19, 2017 | 44.44 | 45.34 | 44.20 | 44.34 | 7,327,024 | -0.06(-0.13%) |
Sep 18, 2017 | 44.74 | 44.85 | 44.22 | 44.39 | 6,493,648 | -0.27(-0.60%) |
Sep 15, 2017 | 44.48 | 44.85 | 44.29 | 44.66 | 19,172,002 | -0.02(-0.04%) |
Sep 14, 2017 | 45.26 | 45.28 | 44.56 | 44.68 | 6,788,747 | -0.66(-1.45%) |
Sep 13, 2017 | 45.32 | 45.48 | 45.02 | 45.34 | 6,757,568 | -0.06(-0.12%) |
Sep 12, 2017 | 45.30 | 45.50 | 44.93 | 45.39 | 6,280,382 | +0.20(+0.45%) |
Sep 11, 2017 | 44.38 | 45.55 | 44.37 | 45.19 | 13,517,776 | +1.27(+2.89%) |
Sep 08, 2017 | 43.49 | 44.22 | 43.40 | 43.92 | 6,601,660 | +0.31(+0.70%) |
Sep 07, 2017 | 43.78 | 44.25 | 43.48 | 43.62 | 7,917,979 | -0.25(-0.57%) |
Sep 06, 2017 | 41.86 | 43.92 | 41.27 | 43.87 | 20,174,838 | +1.43(+3.38%) |
Sep 05, 2017 | 43.29 | 43.75 | 42.34 | 42.43 | 12,309,570 | -1.56(-3.54%) |
Sep 01, 2017 | 43.89 | 44.29 | 43.77 | 43.99 | 6,589,660 | +0.31(+0.70%) |
Aug 31, 2017 | 43.50 | 43.82 | 43.36 | 43.68 | 6,413,983 | +0.33(+0.77%) |
Aug 30, 2017 | 43.00 | 43.50 | 42.67 | 43.35 | 6,437,804 | +0.19(+0.45%) |
Aug 29, 2017 | 42.71 | 43.32 | 42.45 | 43.15 | 6,101,975 | -0.31(-0.70%) |
Aug 28, 2017 | 43.35 | 43.70 | 43.18 | 43.46 | 8,444,326 | +0.25(+0.58%) |
Aug 25, 2017 | 42.05 | 43.56 | 41.98 | 43.21 | 15,058,694 | +1.36(+3.25%) |
Aug 24, 2017 | 43.02 | 43.04 | 41.65 | 41.85 | 14,887,322 | -0.90(-2.10%) |
Aug 23, 2017 | 43.47 | 43.50 | 42.38 | 42.75 | 11,879,571 | -0.90(-2.06%) |
Aug 22, 2017 | 44.36 | 44.50 | 43.59 | 43.64 | 7,306,042 | -0.61(-1.38%) |
Aug 21, 2017 | 43.96 | 44.34 | 43.83 | 44.25 | 5,024,035 | +0.54(+1.24%) |
Aug 18, 2017 | 43.89 | 44.25 | 43.50 | 43.71 | 9,128,160 | +0.00(+0.00%) |
Aug 17, 2017 | 46.00 | 46.12 | 43.69 | 43.71 | 13,092,941 | -2.39(-5.19%) |
Aug 16, 2017 | 46.21 | 46.44 | 46.05 | 46.10 | 4,018,643 | +0.19(+0.42%) |
Aug 15, 2017 | 46.21 | 46.29 | 45.86 | 45.91 | 4,422,808 | -0.14(-0.30%) |
Aug 14, 2017 | 45.98 | 46.21 | 45.67 | 46.05 | 5,073,375 | +0.54(+1.19%) |
Aug 11, 2017 | 45.02 | 45.60 | 44.57 | 45.51 | 6,870,627 | +0.40(+0.90%) |
Aug 10, 2017 | 45.59 | 45.66 | 45.05 | 45.10 | 9,704,559 | -0.58(-1.27%) |
Aug 09, 2017 | 45.98 | 46.08 | 45.52 | 45.68 | 7,276,505 | -0.59(-1.27%) |
Aug 08, 2017 | 46.67 | 46.94 | 46.20 | 46.27 | 6,357,560 | -0.40(-0.87%) |
Aug 07, 2017 | 47.09 | 47.41 | 46.62 | 46.67 | 6,786,678 | +0.13(+0.28%) |
Aug 04, 2017 | 46.67 | 46.72 | 46.29 | 46.55 | 4,813,011 | +0.04(+0.08%) |
Aug 03, 2017 | 46.09 | 46.67 | 45.92 | 46.51 | 5,708,364 | +0.52(+1.12%) |
Aug 02, 2017 | 45.99 | 46.26 | 45.51 | 45.99 | 5,669,301 | -0.06(-0.12%) |
Aug 01, 2017 | 45.78 | 46.17 | 45.30 | 46.05 | 8,534,924 | +0.65(+1.44%) |
Jul 31, 2017 | 46.42 | 46.63 | 45.30 | 45.40 | 10,411,676 | -0.89(-1.93%) |
Jul 28, 2017 | 45.98 | 46.33 | 45.43 | 46.29 | 9,408,184 | +0.23(+0.50%) |
Jul 27, 2017 | 46.35 | 46.89 | 45.55 | 46.06 | 13,480,466 | -0.97(-2.05%) |
Jul 26, 2017 | 47.04 | 47.15 | 46.56 | 47.02 | 8,769,356 | -0.01(-0.02%) |
Jul 25, 2017 | 47.75 | 48.02 | 46.98 | 47.03 | 6,323,010 | -0.36(-0.76%) |
Jul 24, 2017 | 47.97 | 48.20 | 47.29 | 47.39 | 8,925,468 | -0.67(-1.40%) |
Jul 21, 2017 | 48.33 | 48.47 | 47.89 | 48.06 | 7,445,535 | -0.52(-1.08%) |
Jul 20, 2017 | 49.47 | 49.57 | 48.53 | 48.59 | 9,153,127 | -0.88(-1.78%) |
Jul 19, 2017 | 49.45 | 49.98 | 48.84 | 49.47 | 11,663,373 | -0.16(-0.31%) |
Jul 18, 2017 | 50.12 | 50.12 | 49.55 | 49.63 | 6,980,760 | -0.63(-1.24%) |
Jul 17, 2017 | 50.77 | 50.85 | 50.22 | 50.25 | 5,857,642 | -0.45(-0.89%) |
Jul 14, 2017 | 50.12 | 50.94 | 50.03 | 50.70 | 10,034,542 | +0.58(+1.16%) |
Jul 13, 2017 | 50.17 | 50.61 | 49.50 | 50.12 | 14,415,003 | -0.90(-1.77%) |
Jul 12, 2017 | 50.40 | 51.13 | 50.35 | 51.02 | 13,149,449 | +1.10(+2.21%) |
Jul 11, 2017 | 50.42 | 50.62 | 49.83 | 49.92 | 5,916,815 | -0.49(-0.97%) |
Jul 10, 2017 | 50.62 | 51.27 | 50.25 | 50.41 | 8,667,167 | -0.60(-1.17%) |
Jul 07, 2017 | 50.17 | 51.04 | 49.92 | 51.01 | 8,147,610 | +1.00(+2.00%) |
Jul 06, 2017 | 49.83 | 50.44 | 49.56 | 50.00 | 6,764,701 | +0.04(+0.07%) |
Jul 05, 2017 | 49.80 | 50.22 | 49.42 | 49.97 | 6,298,841 | +0.25(+0.50%) |