Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.26 | 44.43 | 43.81 | 44.19 | 62,616,328 | +0.76(+1.76%) |
Sep 28, 2017 | 43.51 | 43.55 | 42.95 | 43.42 | 44,000,104 | -0.01(-0.03%) |
Sep 27, 2017 | 43.41 | 43.57 | 42.70 | 43.44 | 72,142,776 | +0.93(+2.19%) |
Sep 26, 2017 | 43.61 | 44.17 | 42.11 | 42.50 | 113,770,240 | +0.24(+0.56%) |
Sep 25, 2017 | 43.94 | 43.95 | 42.06 | 42.27 | 88,397,904 | -1.98(-4.47%) |
Sep 22, 2017 | 44.57 | 45.06 | 44.15 | 44.24 | 49,684,192 | -0.44(-0.97%) |
Sep 21, 2017 | 44.90 | 45.16 | 43.90 | 44.68 | 108,742,464 | -1.26(-2.73%) |
Sep 20, 2017 | 46.35 | 46.82 | 45.53 | 45.94 | 72,888,040 | -0.37(-0.81%) |
Sep 19, 2017 | 45.85 | 46.93 | 45.63 | 46.31 | 88,356,272 | -0.05(-0.11%) |
Sep 18, 2017 | 45.76 | 47.26 | 45.69 | 46.36 | 170,098,352 | +1.84(+4.13%) |
Sep 15, 2017 | 42.73 | 44.52 | 42.67 | 44.52 | 138,037,984 | +2.65(+6.32%) |
Sep 14, 2017 | 41.72 | 42.65 | 41.48 | 41.87 | 51,907,676 | -0.24(-0.57%) |
Sep 13, 2017 | 41.67 | 42.40 | 41.35 | 42.11 | 58,737,536 | +0.19(+0.45%) |
Sep 12, 2017 | 41.77 | 41.27 | 41.92 | 41,599,568 | +0.15(+0.36%) | |
Sep 11, 2017 | 40.92 | 41.88 | 40.86 | 41.77 | 57,349,672 | +1.31(+3.24%) |
Sep 08, 2017 | 41.06 | 41.21 | 40.22 | 40.46 | 50,455,504 | -0.71(-1.74%) |
Sep 07, 2017 | 41.15 | 41.50 | 40.77 | 41.17 | 35,686,480 | +0.19(+0.46%) |
Sep 06, 2017 | 41.34 | 41.48 | 40.64 | 40.98 | 40,200,588 | -0.02(-0.06%) |
Sep 05, 2017 | 41.62 | 41.67 | 40.43 | 41.01 | 70,330,872 | -1.12(-2.67%) |
Sep 01, 2017 | 42.01 | 42.49 | 41.92 | 42.13 | 45,051,940 | +0.25(+0.60%) |
Aug 31, 2017 | 41.15 | 41.92 | 41.08 | 41.88 | 61,942,484 | +0.93(+2.27%) |
Aug 30, 2017 | 40.91 | 41.06 | 40.60 | 40.95 | 38,858,556 | +0.24(+0.59%) |
Aug 29, 2017 | 40.19 | 40.93 | 40.11 | 40.71 | 32,740,008 | -0.07(-0.16%) |
Aug 28, 2017 | 40.68 | 40.81 | 40.12 | 40.78 | 39,347,036 | +0.29(+0.71%) |
Aug 25, 2017 | 41.17 | 40.43 | 40.49 | 36,128,100 | -0.34(-0.84%) | |
Aug 24, 2017 | 41.30 | 41.35 | 40.57 | 40.83 | 47,477,276 | -0.15(-0.37%) |
Aug 23, 2017 | 39.84 | 41.09 | 39.76 | 40.98 | 58,571,220 | +0.80(+2.00%) |
Aug 22, 2017 | 39.67 | 40.24 | 39.48 | 40.18 | 45,512,576 | +0.88(+2.23%) |
Aug 21, 2017 | 40.13 | 40.24 | 38.87 | 39.30 | 63,109,276 | -0.58(-1.46%) |
Aug 18, 2017 | 40.42 | 40.59 | 39.42 | 39.88 | 60,860,700 | +0.01(+0.02%) |
Aug 17, 2017 | 40.70 | 40.87 | 39.85 | 39.88 | 53,104,396 | -0.91(-2.23%) |
Aug 16, 2017 | 41.39 | 41.62 | 40.46 | 40.79 | 60,330,052 | -0.45(-1.10%) |
Aug 15, 2017 | 41.64 | 41.90 | 40.91 | 41.24 | 77,353,088 | -0.35(-0.84%) |
Aug 14, 2017 | 39.43 | 41.62 | 39.32 | 41.59 | 129,397,584 | +3.07(+7.98%) |
Aug 11, 2017 | 38.81 | 39.27 | 37.76 | 38.52 | 151,562,960 | -2.17(-5.33%) |
Aug 10, 2017 | 42.52 | 42.64 | 40.58 | 40.68 | 133,726,136 | -1.82(-4.28%) |
Aug 09, 2017 | 41.60 | 42.53 | 41.41 | 42.50 | 53,620,108 | +0.45(+1.06%) |
Aug 08, 2017 | 42.94 | 43.11 | 41.66 | 42.06 | 76,289,488 | -0.51(-1.19%) |
Aug 07, 2017 | 41.59 | 42.57 | 41.49 | 42.56 | 72,550,880 | +1.27(+3.07%) |
Aug 04, 2017 | 41.34 | 42.00 | 41.12 | 41.29 | 59,634,772 | +0.18(+0.44%) |
Aug 03, 2017 | 40.59 | 41.15 | 40.42 | 41.11 | 44,779,140 | +0.52(+1.27%) |
Aug 02, 2017 | 40.93 | 40.97 | 39.83 | 40.60 | 48,398,376 | -0.02(-0.06%) |
Aug 01, 2017 | 40.04 | 40.64 | 39.76 | 40.62 | 43,633,816 | +0.49(+1.22%) |
Jul 31, 2017 | 40.73 | 41.09 | 39.67 | 40.13 | 56,629,436 | -0.46(-1.14%) |
Jul 28, 2017 | 39.59 | 40.84 | 39.34 | 40.60 | 51,967,044 | +0.65(+1.64%) |
Jul 27, 2017 | 41.56 | 41.67 | 38.92 | 39.94 | 79,199,448 | -1.36(-3.30%) |
Jul 26, 2017 | 41.41 | 41.97 | 40.96 | 41.31 | 64,795,148 | +0.47(+1.16%) |
Jul 25, 2017 | 40.98 | 40.83 | 50,182,360 | -0.20(-0.48%) | ||
Jul 24, 2017 | 41.59 | 41.68 | 40.93 | 41.03 | 65,999,536 | -0.48(-1.16%) |
Jul 21, 2017 | 41.16 | 41.81 | 41.02 | 41.51 | 65,631,328 | +0.15(+0.36%) |
Jul 20, 2017 | 41.37 | 40.51 | 41.37 | 70,774,216 | +0.59(+1.45%) | |
Jul 19, 2017 | 41.08 | 41.34 | 40.66 | 40.77 | 69,517,400 | -0.21(-0.52%) |
Jul 18, 2017 | 39.95 | 41.13 | 39.83 | 40.99 | 78,586,224 | +0.42(+1.04%) |
Jul 17, 2017 | 41.08 | 41.37 | 39.95 | 40.56 | 94,177,520 | -0.17(-0.42%) |
Jul 14, 2017 | 39.83 | 40.75 | 39.76 | 40.74 | 95,354,672 | +1.07(+2.69%) |
Jul 13, 2017 | 40.25 | 41.07 | 39.20 | 39.67 | 138,559,248 | -0.46(-1.16%) |
Jul 12, 2017 | 39.09 | 40.25 | 38.66 | 40.13 | 115,741,424 | +1.64(+4.25%) |
Jul 11, 2017 | 37.99 | 38.57 | 37.57 | 38.50 | 76,691,408 | +0.54(+1.42%) |
Jul 10, 2017 | 36.98 | 38.03 | 36.72 | 37.96 | 96,958,656 | +1.71(+4.73%) |
Jul 07, 2017 | 36.00 | 36.43 | 35.77 | 36.24 | 66,303,688 | +0.81(+2.29%) |
Jul 06, 2017 | 35.04 | 35.90 | 34.52 | 35.43 | 75,514,272 | +0.11(+0.30%) |
Jul 05, 2017 | 35.04 | 35.62 | 34.85 | 35.33 | 83,006,688 | +0.92(+2.67%) |