Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.30 | 45.17 | 44.16 | 44.79 | 4,662,095 | +0.49(+1.10%) |
Sep 28, 2017 | 44.14 | 44.55 | 44.05 | 44.31 | 4,710,932 | +0.18(+0.42%) |
Sep 27, 2017 | 43.62 | 44.55 | 43.62 | 44.12 | 4,829,862 | -0.11(-0.25%) |
Sep 26, 2017 | 44.22 | 44.35 | 43.99 | 44.24 | 5,048,791 | -0.12(-0.27%) |
Sep 25, 2017 | 43.93 | 44.58 | 43.92 | 44.36 | 5,752,151 | +0.64(+1.46%) |
Sep 22, 2017 | 43.32 | 43.94 | 43.24 | 43.72 | 4,608,907 | +0.29(+0.66%) |
Sep 21, 2017 | 43.48 | 43.85 | 43.34 | 43.43 | 5,055,381 | -0.05(-0.11%) |
Sep 20, 2017 | 43.44 | 43.69 | 43.16 | 43.48 | 5,285,305 | +0.18(+0.42%) |
Sep 19, 2017 | 42.93 | 43.40 | 42.64 | 43.29 | 5,661,917 | +0.50(+1.16%) |
Sep 18, 2017 | 42.38 | 42.92 | 42.28 | 42.80 | 5,661,253 | +0.50(+1.17%) |
Sep 15, 2017 | 41.82 | 42.43 | 41.74 | 42.30 | 11,346,067 | +0.50(+1.18%) |
Sep 14, 2017 | 42.55 | 42.60 | 41.78 | 41.81 | 6,763,539 | -0.69(-1.63%) |
Sep 13, 2017 | 43.13 | 43.20 | 42.10 | 42.50 | 5,503,448 | -0.45(-1.04%) |
Sep 12, 2017 | 43.09 | 43.52 | 42.80 | 42.95 | 4,289,167 | +0.02(+0.04%) |
Sep 11, 2017 | 42.72 | 43.01 | 42.01 | 42.93 | 5,734,071 | +0.26(+0.62%) |
Sep 08, 2017 | 42.06 | 42.90 | 41.95 | 42.67 | 5,829,497 | +0.63(+1.50%) |
Sep 07, 2017 | 42.04 | 42.41 | 41.81 | 42.04 | 4,885,951 | +0.21(+0.50%) |
Sep 06, 2017 | 41.25 | 41.99 | 41.13 | 41.83 | 8,089,893 | +0.46(+1.12%) |
Sep 05, 2017 | 42.80 | 42.86 | 40.35 | 41.37 | 10,482,629 | -1.99(-4.59%) |
Sep 01, 2017 | 41.97 | 43.39 | 41.93 | 43.36 | 4,978,508 | +1.46(+3.49%) |
Aug 31, 2017 | 41.97 | 42.22 | 41.54 | 41.90 | 6,128,898 | +0.10(+0.23%) |
Aug 30, 2017 | 41.16 | 41.96 | 41.03 | 41.80 | 5,320,671 | +0.72(+1.75%) |
Aug 29, 2017 | 41.67 | 41.95 | 40.83 | 41.08 | 6,730,339 | -0.87(-2.08%) |
Aug 28, 2017 | 41.80 | 42.31 | 41.56 | 41.95 | 7,276,720 | +0.64(+1.55%) |
Aug 25, 2017 | 41.11 | 41.70 | 41.02 | 41.31 | 3,882,804 | +0.47(+1.15%) |
Aug 24, 2017 | 40.15 | 41.17 | 40.11 | 40.84 | 5,095,577 | +0.77(+1.91%) |
Aug 23, 2017 | 39.48 | 40.24 | 39.40 | 40.07 | 5,667,783 | +0.40(+1.01%) |
Aug 22, 2017 | 39.71 | 39.91 | 39.38 | 39.67 | 4,078,158 | +0.18(+0.44%) |
Aug 21, 2017 | 39.99 | 40.02 | 39.50 | 39.50 | 4,458,241 | -0.53(-1.32%) |
Aug 18, 2017 | 39.63 | 40.37 | 39.48 | 40.03 | 4,583,761 | +0.33(+0.82%) |
Aug 17, 2017 | 40.51 | 40.65 | 39.68 | 39.70 | 5,741,707 | -1.09(-2.66%) |
Aug 16, 2017 | 41.54 | 41.58 | 40.66 | 40.78 | 4,878,495 | -0.66(-1.60%) |
Aug 15, 2017 | 41.74 | 41.83 | 41.34 | 41.45 | 3,775,189 | -0.34(-0.80%) |
Aug 14, 2017 | 41.60 | 42.09 | 41.58 | 41.78 | 2,815,279 | +0.44(+1.06%) |
Aug 11, 2017 | 41.24 | 41.49 | 40.97 | 41.34 | 4,167,789 | -0.04(-0.10%) |
Aug 10, 2017 | 42.04 | 42.04 | 41.32 | 41.38 | 4,637,897 | -0.62(-1.47%) |
Aug 09, 2017 | 43.14 | 43.35 | 41.87 | 42.00 | 5,461,725 | -1.15(-2.66%) |
Aug 08, 2017 | 43.52 | 43.64 | 43.05 | 43.15 | 2,917,650 | -0.36(-0.84%) |
Aug 07, 2017 | 44.06 | 44.15 | 43.48 | 43.52 | 4,015,204 | -0.71(-1.60%) |
Aug 04, 2017 | 44.37 | 44.74 | 44.12 | 44.22 | 4,375,436 | -0.08(-0.18%) |
Aug 03, 2017 | 44.43 | 44.60 | 44.19 | 44.30 | 3,384,957 | -0.25(-0.55%) |
Aug 02, 2017 | 44.51 | 44.93 | 44.44 | 44.55 | 3,669,049 | -0.26(-0.58%) |
Aug 01, 2017 | 44.47 | 45.03 | 44.31 | 44.81 | 3,681,930 | +0.43(+0.96%) |
Jul 31, 2017 | 43.72 | 44.55 | 43.61 | 44.38 | 3,750,965 | +0.80(+1.84%) |
Jul 28, 2017 | 44.32 | 44.55 | 43.54 | 43.58 | 4,305,079 | -0.93(-2.08%) |
Jul 27, 2017 | 43.02 | 44.75 | 42.41 | 44.51 | 6,367,995 | +0.39(+0.88%) |
Jul 26, 2017 | 44.70 | 44.87 | 44.10 | 44.12 | 5,059,686 | -0.29(-0.64%) |
Jul 25, 2017 | 44.50 | 44.89 | 44.35 | 44.40 | 5,175,671 | +0.36(+0.83%) |
Jul 24, 2017 | 44.05 | 44.28 | 43.86 | 44.04 | 2,910,441 | +0.17(+0.40%) |
Jul 21, 2017 | 43.86 | 44.04 | 43.47 | 43.86 | 2,651,756 | -0.05(-0.11%) |
Jul 20, 2017 | 44.23 | 43.44 | 43.91 | 3,785,491 | -0.12(-0.27%) | |
Jul 19, 2017 | 43.52 | 44.16 | 43.39 | 44.03 | 4,246,116 | +0.57(+1.31%) |
Jul 18, 2017 | 43.29 | 43.47 | 42.98 | 43.46 | 3,480,309 | +0.41(+0.96%) |
Jul 17, 2017 | 42.69 | 43.19 | 42.49 | 43.05 | 5,822,481 | +0.40(+0.93%) |
Jul 14, 2017 | 42.65 | 42.84 | 42.49 | 42.65 | 3,518,282 | -0.02(-0.06%) |
Jul 13, 2017 | 42.55 | 42.71 | 42.18 | 42.68 | 3,297,814 | +0.06(+0.15%) |
Jul 12, 2017 | 43.39 | 43.44 | 42.58 | 42.61 | 3,202,735 | -0.35(-0.81%) |
Jul 11, 2017 | 42.74 | 43.25 | 42.67 | 42.96 | 4,150,342 | +0.10(+0.22%) |
Jul 10, 2017 | 42.76 | 43.21 | 42.73 | 42.87 | 3,825,119 | +0.01(+0.02%) |
Jul 07, 2017 | 41.91 | 42.92 | 41.76 | 42.86 | 4,930,479 | +0.97(+2.31%) |
Jul 06, 2017 | 42.12 | 42.42 | 41.71 | 41.89 | 3,879,004 | -0.04(-0.09%) |
Jul 05, 2017 | 41.87 | 42.07 | 41.40 | 41.93 | 5,170,519 | -0.16(-0.38%) |