Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.14 | 45.76 | 44.40 | 44.92 | 2,999,728 | +0.32(+0.71%) |
Sep 28, 2017 | 44.45 | 44.69 | 44.19 | 44.60 | 787,617 | +0.12(+0.27%) |
Sep 27, 2017 | 44.78 | 44.95 | 44.18 | 44.48 | 1,349,639 | -0.30(-0.66%) |
Sep 26, 2017 | 45.03 | 45.06 | 44.38 | 44.78 | 761,185 | -0.21(-0.48%) |
Sep 25, 2017 | 44.47 | 45.36 | 44.46 | 45.00 | 1,984,406 | +0.58(+1.30%) |
Sep 22, 2017 | 44.45 | 44.55 | 44.13 | 44.42 | 760,217 | -0.02(-0.04%) |
Sep 21, 2017 | 44.80 | 44.83 | 44.06 | 44.44 | 742,169 | +0.04(+0.09%) |
Sep 20, 2017 | 44.60 | 44.83 | 44.25 | 44.40 | 539,677 | -0.17(-0.38%) |
Sep 19, 2017 | 44.90 | 44.93 | 44.52 | 44.57 | 918,301 | -0.30(-0.68%) |
Sep 18, 2017 | 44.93 | 45.10 | 44.71 | 44.88 | 621,939 | -0.09(-0.20%) |
Sep 15, 2017 | 45.17 | 45.31 | 44.77 | 44.97 | 1,068,075 | -0.18(-0.41%) |
Sep 14, 2017 | 44.88 | 45.57 | 44.54 | 45.15 | 1,953,154 | +0.40(+0.90%) |
Sep 13, 2017 | 44.25 | 44.80 | 44.24 | 44.74 | 1,284,467 | +0.45(+1.01%) |
Sep 12, 2017 | 44.06 | 44.34 | 43.93 | 44.30 | 2,176,475 | +0.23(+0.53%) |
Sep 11, 2017 | 43.87 | 44.14 | 43.79 | 44.06 | 1,146,166 | +0.23(+0.52%) |
Sep 08, 2017 | 43.18 | 43.84 | 43.07 | 43.83 | 1,258,663 | +0.44(+1.01%) |
Sep 07, 2017 | 43.44 | 43.53 | 43.09 | 43.40 | 848,632 | -0.01(-0.01%) |
Sep 06, 2017 | 42.92 | 43.48 | 42.80 | 43.40 | 1,194,784 | +0.61(+1.42%) |
Sep 05, 2017 | 42.97 | 43.21 | 42.68 | 42.80 | 945,520 | -0.14(-0.32%) |
Sep 01, 2017 | 42.68 | 42.95 | 42.48 | 42.94 | 720,608 | +0.34(+0.79%) |
Aug 31, 2017 | 42.04 | 42.67 | 41.91 | 42.60 | 844,094 | +0.66(+1.58%) |
Aug 30, 2017 | 41.64 | 41.99 | 41.56 | 41.94 | 611,492 | +0.20(+0.47%) |
Aug 29, 2017 | 41.56 | 41.79 | 41.29 | 41.74 | 680,362 | +0.04(+0.09%) |
Aug 28, 2017 | 42.35 | 42.35 | 41.49 | 41.70 | 697,535 | -0.46(-1.08%) |
Aug 25, 2017 | 41.98 | 42.28 | 41.73 | 42.16 | 798,080 | +0.30(+0.71%) |
Aug 24, 2017 | 41.90 | 42.14 | 41.57 | 41.86 | 729,411 | +0.04(+0.09%) |
Aug 23, 2017 | 40.86 | 41.85 | 40.82 | 41.82 | 869,681 | +0.87(+2.11%) |
Aug 22, 2017 | 40.51 | 41.06 | 40.51 | 40.96 | 934,118 | +0.46(+1.14%) |
Aug 21, 2017 | 40.99 | 41.00 | 40.41 | 40.50 | 1,098,956 | -0.49(-1.20%) |
Aug 18, 2017 | 41.02 | 41.26 | 40.68 | 40.99 | 832,850 | -0.01(-0.02%) |
Aug 17, 2017 | 41.20 | 41.46 | 40.82 | 41.00 | 1,184,388 | -0.23(-0.57%) |
Aug 16, 2017 | 41.73 | 42.01 | 41.10 | 41.23 | 880,859 | -0.43(-1.03%) |
Aug 15, 2017 | 42.40 | 42.46 | 41.57 | 41.66 | 1,398,300 | -0.70(-1.64%) |
Aug 14, 2017 | 42.46 | 42.92 | 42.28 | 42.35 | 865,633 | -0.13(-0.31%) |
Aug 11, 2017 | 42.35 | 42.95 | 42.23 | 42.49 | 675,986 | -0.10(-0.24%) |
Aug 10, 2017 | 43.15 | 43.36 | 42.47 | 42.59 | 642,502 | -0.56(-1.30%) |
Aug 09, 2017 | 42.64 | 43.40 | 42.61 | 43.15 | 1,140,456 | +0.48(+1.13%) |
Aug 08, 2017 | 43.56 | 43.93 | 42.60 | 42.67 | 1,407,889 | -1.08(-2.47%) |
Aug 07, 2017 | 43.70 | 43.90 | 43.57 | 43.75 | 907,952 | +0.04(+0.10%) |
Aug 04, 2017 | 44.32 | 44.38 | 43.57 | 43.71 | 827,154 | -0.60(-1.36%) |
Aug 03, 2017 | 44.34 | 44.57 | 44.21 | 44.31 | 632,504 | -0.03(-0.07%) |
Aug 02, 2017 | 44.06 | 44.72 | 44.04 | 44.34 | 1,376,555 | +0.15(+0.33%) |
Aug 01, 2017 | 44.11 | 44.33 | 44.00 | 44.19 | 696,927 | +0.09(+0.21%) |
Jul 31, 2017 | 43.93 | 44.24 | 43.58 | 44.10 | 642,929 | +0.25(+0.58%) |
Jul 28, 2017 | 43.93 | 44.04 | 43.66 | 43.85 | 756,829 | -0.16(-0.37%) |
Jul 27, 2017 | 44.08 | 44.33 | 43.97 | 44.01 | 702,035 | -0.07(-0.16%) |
Jul 26, 2017 | 44.42 | 44.48 | 44.05 | 44.08 | 956,754 | -0.24(-0.55%) |
Jul 25, 2017 | 44.27 | 44.49 | 43.97 | 44.32 | 1,269,561 | +0.16(+0.37%) |
Jul 24, 2017 | 43.96 | 44.19 | 43.67 | 44.16 | 838,515 | +0.39(+0.90%) |
Jul 21, 2017 | 43.70 | 44.02 | 43.62 | 43.77 | 1,436,423 | +0.06(+0.14%) |
Jul 20, 2017 | 44.23 | 44.40 | 43.42 | 43.71 | 1,037,622 | -0.38(-0.86%) |
Jul 19, 2017 | 44.49 | 44.97 | 43.89 | 44.09 | 1,436,189 | -0.44(-1.00%) |
Jul 18, 2017 | 44.83 | 44.83 | 44.17 | 44.53 | 1,108,558 | +0.27(+0.62%) |
Jul 17, 2017 | 44.70 | 44.70 | 44.24 | 44.25 | 1,387,569 | -0.84(-1.87%) |
Jul 14, 2017 | 43.66 | 45.10 | 43.58 | 45.10 | 981,312 | +1.54(+3.54%) |
Jul 13, 2017 | 43.79 | 43.84 | 43.38 | 43.56 | 698,494 | -0.12(-0.27%) |
Jul 12, 2017 | 43.76 | 43.90 | 43.54 | 43.67 | 1,175,687 | +0.27(+0.63%) |
Jul 11, 2017 | 43.34 | 43.49 | 43.17 | 43.40 | 900,732 | -0.01(-0.03%) |
Jul 10, 2017 | 43.62 | 44.01 | 43.28 | 43.41 | 1,311,723 | -0.60(-1.36%) |
Jul 07, 2017 | 43.76 | 44.09 | 43.24 | 44.01 | 1,008,673 | +0.32(+0.74%) |
Jul 06, 2017 | 43.60 | 44.22 | 43.54 | 43.69 | 1,078,354 | +0.27(+0.63%) |
Jul 05, 2017 | 44.92 | 44.92 | 43.41 | 43.41 | 2,545,464 | -1.50(-3.35%) |