Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.08 | 43.36 | 43.05 | 43.32 | 2,812,870 | +0.42(+0.98%) |
Sep 28, 2017 | 42.88 | 42.98 | 42.85 | 42.90 | 3,633,406 | +0.17(+0.40%) |
Sep 27, 2017 | 42.83 | 42.58 | 42.73 | 10,703,340 | +0.16(+0.38%) | |
Sep 26, 2017 | 42.62 | 42.66 | 42.43 | 42.57 | 3,306,399 | -0.16(-0.36%) |
Sep 25, 2017 | 42.92 | 42.99 | 42.63 | 42.73 | 4,193,015 | -0.47(-1.09%) |
Sep 22, 2017 | 43.25 | 43.33 | 43.19 | 43.20 | 2,955,035 | +0.09(+0.20%) |
Sep 21, 2017 | 43.09 | 43.17 | 43.03 | 43.11 | 4,865,367 | +0.03(+0.07%) |
Sep 20, 2017 | 43.22 | 43.31 | 42.86 | 43.08 | 10,008,795 | -0.21(-0.49%) |
Sep 19, 2017 | 43.22 | 43.31 | 43.17 | 43.29 | 3,031,765 | +0.21(+0.49%) |
Sep 18, 2017 | 43.12 | 43.20 | 43.00 | 43.08 | 4,839,362 | +0.10(+0.23%) |
Sep 15, 2017 | 42.99 | 43.03 | 42.87 | 42.98 | 8,856,456 | +0.13(+0.30%) |
Sep 14, 2017 | 42.70 | 42.92 | 42.70 | 42.85 | 11,754,127 | +0.08(+0.19%) |
Sep 13, 2017 | 42.99 | 43.01 | 42.74 | 42.77 | 3,640,604 | -0.26(-0.60%) |
Sep 12, 2017 | 42.95 | 43.04 | 42.95 | 43.03 | 10,309,332 | +0.18(+0.42%) |
Sep 11, 2017 | 42.77 | 42.93 | 42.75 | 42.85 | 2,318,136 | +0.43(+1.01%) |
Sep 08, 2017 | 42.48 | 42.51 | 42.39 | 42.42 | 3,561,789 | -0.01(-0.02%) |
Sep 07, 2017 | 42.48 | 42.50 | 42.30 | 42.43 | 5,270,067 | +0.34(+0.81%) |
Sep 06, 2017 | 42.02 | 42.17 | 41.94 | 42.09 | 8,572,467 | +0.46(+1.10%) |
Sep 05, 2017 | 41.87 | 41.96 | 41.48 | 41.63 | 3,180,034 | -0.30(-0.72%) |
Sep 01, 2017 | 42.04 | 42.07 | 41.90 | 41.93 | 5,522,722 | +0.10(+0.24%) |
Aug 31, 2017 | 41.70 | 41.85 | 41.60 | 41.83 | 3,133,826 | +0.24(+0.58%) |
Aug 30, 2017 | 41.60 | 41.66 | 41.53 | 41.59 | 2,196,725 | -0.11(-0.26%) |
Aug 29, 2017 | 41.55 | 41.80 | 41.55 | 41.70 | 18,431,352 | -0.29(-0.69%) |
Aug 28, 2017 | 42.02 | 42.03 | 41.92 | 41.99 | 4,469,142 | +0.00(+0.00%) |
Aug 25, 2017 | 41.75 | 42.10 | 41.74 | 41.99 | 7,014,349 | +0.37(+0.89%) |
Aug 24, 2017 | 41.81 | 41.83 | 41.62 | 41.62 | 8,958,998 | -0.12(-0.28%) |
Aug 23, 2017 | 41.63 | 41.75 | 41.58 | 41.73 | 4,095,809 | +0.01(+0.01%) |
Aug 22, 2017 | 41.55 | 41.73 | 41.52 | 41.73 | 1,831,508 | +0.28(+0.68%) |
Aug 21, 2017 | 41.40 | 41.54 | 41.29 | 41.45 | 2,329,849 | -0.04(-0.10%) |
Aug 18, 2017 | 41.35 | 41.59 | 41.26 | 41.49 | 4,569,276 | +0.15(+0.35%) |
Aug 17, 2017 | 41.69 | 41.77 | 41.33 | 41.34 | 3,615,602 | -0.55(-1.30%) |
Aug 16, 2017 | 41.78 | 41.97 | 41.75 | 41.89 | 7,583,657 | +0.24(+0.58%) |
Aug 15, 2017 | 41.63 | 41.70 | 41.44 | 41.65 | 4,450,200 | +0.00(+0.00%) |
Aug 14, 2017 | 41.61 | 41.74 | 41.59 | 41.65 | 2,457,709 | +0.45(+1.09%) |
Aug 11, 2017 | 41.24 | 41.33 | 41.09 | 41.20 | 7,108,935 | -0.03(-0.07%) |
Aug 10, 2017 | 41.47 | 41.48 | 41.19 | 41.23 | 4,907,371 | -0.62(-1.49%) |
Aug 09, 2017 | 41.52 | 41.86 | 41.49 | 41.85 | 7,131,224 | -0.18(-0.42%) |
Aug 08, 2017 | 42.22 | 42.31 | 41.97 | 42.03 | 8,474,849 | -0.23(-0.54%) |
Aug 07, 2017 | 42.21 | 42.27 | 42.20 | 42.26 | 3,942,594 | +0.01(+0.02%) |
Aug 04, 2017 | 42.30 | 42.35 | 42.10 | 42.25 | 3,133,355 | +0.19(+0.45%) |
Aug 03, 2017 | 42.02 | 42.18 | 41.98 | 42.06 | 3,326,631 | +0.10(+0.24%) |
Aug 02, 2017 | 41.99 | 42.06 | 41.83 | 41.96 | 3,097,082 | +0.04(+0.10%) |
Aug 01, 2017 | 41.96 | 42.08 | 41.88 | 41.92 | 6,178,561 | +0.29(+0.70%) |
Jul 31, 2017 | 41.65 | 41.71 | 41.49 | 41.63 | 9,811,866 | +0.00(+0.00%) |
Jul 28, 2017 | 41.45 | 41.64 | 41.42 | 41.63 | 5,237,299 | +0.05(+0.11%) |
Jul 27, 2017 | 41.77 | 41.77 | 41.42 | 41.59 | 5,292,432 | -0.10(-0.25%) |
Jul 26, 2017 | 41.54 | 41.78 | 41.43 | 41.69 | 12,686,326 | +0.35(+0.85%) |
Jul 25, 2017 | 41.58 | 41.63 | 41.31 | 41.34 | 5,416,349 | +0.12(+0.28%) |
Jul 24, 2017 | 41.17 | 41.26 | 41.05 | 41.23 | 4,846,750 | -0.12(-0.28%) |
Jul 21, 2017 | 41.28 | 41.34 | 41.04 | 41.34 | 3,265,225 | -0.32(-0.77%) |
Jul 20, 2017 | 41.65 | 41.69 | 41.51 | 41.66 | 6,949,993 | +0.24(+0.58%) |
Jul 19, 2017 | 41.28 | 41.42 | 41.25 | 41.42 | 2,382,712 | +0.12(+0.29%) |
Jul 18, 2017 | 41.29 | 41.35 | 41.21 | 41.30 | 8,907,172 | -0.06(-0.15%) |
Jul 17, 2017 | 41.39 | 41.39 | 41.29 | 41.36 | 5,019,183 | -0.11(-0.27%) |
Jul 14, 2017 | 41.25 | 41.51 | 41.16 | 41.47 | 4,157,641 | +0.27(+0.66%) |
Jul 13, 2017 | 41.10 | 41.22 | 41.03 | 41.20 | 4,701,631 | +0.16(+0.39%) |
Jul 12, 2017 | 41.01 | 41.09 | 40.97 | 41.04 | 8,106,014 | +0.26(+0.64%) |
Jul 11, 2017 | 40.49 | 40.79 | 40.42 | 40.78 | 6,270,831 | +0.22(+0.54%) |
Jul 10, 2017 | 40.38 | 40.60 | 40.37 | 40.56 | 5,597,375 | +0.13(+0.32%) |
Jul 07, 2017 | 40.28 | 40.47 | 40.18 | 40.43 | 5,823,239 | +0.12(+0.30%) |
Jul 06, 2017 | 40.17 | 40.47 | 40.12 | 40.31 | 5,621,645 | -0.10(-0.25%) |
Jul 05, 2017 | 40.28 | 40.41 | 40.20 | 40.41 | 6,310,471 | +0.04(+0.10%) |