Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.33 | 43.45 | 43.09 | 43.27 | 6,434,287 | +0.08(+0.17%) |
Sep 28, 2017 | 42.89 | 43.44 | 42.83 | 43.20 | 6,867,350 | +0.17(+0.39%) |
Sep 27, 2017 | 42.93 | 43.08 | 42.70 | 43.03 | 9,823,546 | +0.35(+0.82%) |
Sep 26, 2017 | 43.20 | 43.30 | 42.45 | 42.68 | 11,235,060 | -0.41(-0.95%) |
Sep 25, 2017 | 43.32 | 43.65 | 43.08 | 43.09 | 9,796,655 | -0.39(-0.90%) |
Sep 22, 2017 | 43.26 | 43.60 | 43.24 | 43.48 | 4,917,585 | +0.05(+0.12%) |
Sep 21, 2017 | 43.29 | 43.58 | 43.17 | 43.43 | 6,887,833 | +0.04(+0.10%) |
Sep 20, 2017 | 43.77 | 43.84 | 42.97 | 43.39 | 10,062,903 | -0.27(-0.61%) |
Sep 19, 2017 | 43.62 | 43.46 | 43.66 | 6,977,806 | +0.04(+0.10%) | |
Sep 18, 2017 | 43.61 | 43.72 | 43.37 | 43.62 | 7,189,775 | +0.05(+0.11%) |
Sep 15, 2017 | 43.37 | 43.65 | 42.94 | 43.57 | 15,786,113 | +0.59(+1.38%) |
Sep 14, 2017 | 42.55 | 43.07 | 42.30 | 42.97 | 9,273,218 | +0.39(+0.92%) |
Sep 13, 2017 | 42.41 | 42.66 | 42.34 | 42.58 | 7,416,479 | +0.09(+0.22%) |
Sep 12, 2017 | 42.24 | 42.63 | 42.18 | 42.49 | 5,422,692 | +0.28(+0.65%) |
Sep 11, 2017 | 41.69 | 42.30 | 41.66 | 42.21 | 8,951,402 | +0.78(+1.87%) |
Sep 08, 2017 | 42.03 | 42.11 | 40.84 | 41.44 | 15,344,666 | -0.62(-1.47%) |
Sep 07, 2017 | 42.21 | 42.31 | 41.95 | 42.06 | 12,021,222 | -0.06(-0.14%) |
Sep 06, 2017 | 41.90 | 42.38 | 41.60 | 42.11 | 19,414,542 | +0.35(+0.84%) |
Sep 05, 2017 | 43.29 | 43.32 | 41.60 | 41.76 | 21,336,294 | -1.69(-3.88%) |
Sep 01, 2017 | 43.85 | 44.05 | 43.35 | 43.45 | 6,351,111 | -0.18(-0.42%) |
Aug 31, 2017 | 43.63 | 43.90 | 43.51 | 43.63 | 9,841,897 | +0.13(+0.29%) |
Aug 30, 2017 | 43.60 | 43.65 | 43.04 | 43.51 | 5,840,488 | +0.26(+0.60%) |
Aug 29, 2017 | 42.83 | 43.29 | 42.81 | 43.25 | 5,966,739 | +0.00(+0.00%) |
Aug 28, 2017 | 43.22 | 43.25 | 42.96 | 43.25 | 5,413,444 | +0.29(+0.68%) |
Aug 25, 2017 | 43.58 | 43.64 | 42.95 | 42.96 | 10,518,813 | -0.38(-0.88%) |
Aug 24, 2017 | 43.24 | 43.52 | 43.15 | 43.34 | 7,507,723 | +0.21(+0.50%) |
Aug 23, 2017 | 43.18 | 43.27 | 42.75 | 43.12 | 6,369,997 | -0.10(-0.23%) |
Aug 22, 2017 | 43.11 | 43.44 | 43.11 | 43.22 | 5,381,076 | +0.31(+0.71%) |
Aug 21, 2017 | 42.93 | 43.00 | 42.52 | 42.92 | 6,305,071 | +0.05(+0.12%) |
Aug 18, 2017 | 43.15 | 43.28 | 42.85 | 42.87 | 8,110,644 | -0.29(-0.67%) |
Aug 17, 2017 | 43.92 | 44.10 | 43.16 | 43.16 | 7,980,355 | -0.86(-1.95%) |
Aug 16, 2017 | 44.63 | 44.67 | 43.97 | 44.01 | 8,980,662 | -0.46(-1.04%) |
Aug 15, 2017 | 44.30 | 44.65 | 44.05 | 44.48 | 9,539,328 | +0.26(+0.60%) |
Aug 14, 2017 | 43.79 | 44.29 | 43.68 | 44.21 | 9,832,628 | +0.69(+1.57%) |
Aug 11, 2017 | 43.25 | 43.87 | 43.17 | 43.53 | 7,139,025 | +0.31(+0.73%) |
Aug 10, 2017 | 43.38 | 43.55 | 43.02 | 43.21 | 13,042,111 | -0.36(-0.81%) |
Aug 09, 2017 | 42.97 | 43.59 | 42.93 | 43.57 | 9,792,839 | +0.40(+0.92%) |
Aug 08, 2017 | 43.39 | 44.03 | 43.11 | 43.17 | 12,668,555 | -0.34(-0.78%) |
Aug 07, 2017 | 43.35 | 43.63 | 43.34 | 43.51 | 7,947,327 | +0.07(+0.15%) |
Aug 04, 2017 | 43.76 | 43.76 | 43.35 | 43.44 | 10,510,617 | -0.27(-0.62%) |
Aug 03, 2017 | 43.89 | 44.04 | 43.55 | 43.72 | 10,468,994 | -0.18(-0.41%) |
Aug 02, 2017 | 44.00 | 44.08 | 43.58 | 43.90 | 27,959,214 | -0.20(-0.45%) |
Aug 01, 2017 | 44.01 | 44.11 | 43.68 | 44.10 | 11,351,301 | +0.18(+0.41%) |
Jul 31, 2017 | 43.84 | 44.00 | 43.55 | 43.92 | 13,689,005 | +0.26(+0.59%) |
Jul 28, 2017 | 43.16 | 43.75 | 43.16 | 43.66 | 8,047,534 | +0.32(+0.74%) |
Jul 27, 2017 | 43.82 | 44.01 | 43.12 | 43.34 | 17,040,078 | -0.54(-1.22%) |
Jul 26, 2017 | 44.00 | 44.05 | 43.54 | 43.87 | 9,182,462 | -0.11(-0.24%) |
Jul 25, 2017 | 43.92 | 44.24 | 43.82 | 43.98 | 8,613,969 | +0.04(+0.09%) |
Jul 24, 2017 | 44.38 | 44.49 | 43.83 | 43.94 | 10,697,046 | -0.51(-1.15%) |
Jul 21, 2017 | 44.30 | 44.58 | 44.11 | 44.45 | 14,671,357 | -0.11(-0.24%) |
Jul 20, 2017 | 45.50 | 45.76 | 44.14 | 44.56 | 43,534,128 | -2.32(-4.95%) |
Jul 19, 2017 | 46.62 | 47.01 | 46.24 | 46.88 | 10,616,863 | +0.40(+0.87%) |
Jul 18, 2017 | 46.52 | 46.55 | 46.24 | 46.47 | 9,012,416 | -0.14(-0.30%) |
Jul 17, 2017 | 46.84 | 46.99 | 46.56 | 46.62 | 6,204,868 | -0.29(-0.62%) |
Jul 14, 2017 | 46.65 | 47.00 | 46.36 | 46.90 | 5,377,770 | +0.48(+1.03%) |
Jul 13, 2017 | 46.55 | 46.66 | 46.38 | 46.43 | 7,532,673 | +0.02(+0.05%) |
Jul 12, 2017 | 46.06 | 46.49 | 46.00 | 46.40 | 7,420,795 | +0.72(+1.57%) |
Jul 11, 2017 | 45.93 | 45.93 | 45.43 | 45.68 | 7,418,151 | -0.26(-0.56%) |
Jul 10, 2017 | 45.72 | 46.14 | 45.57 | 45.94 | 6,174,796 | +0.24(+0.52%) |
Jul 07, 2017 | 45.44 | 46.01 | 45.30 | 45.70 | 6,487,123 | +0.46(+1.02%) |
Jul 06, 2017 | 45.43 | 45.60 | 45.19 | 45.24 | 6,857,228 | -0.54(-1.19%) |
Jul 05, 2017 | 45.42 | 45.87 | 45.23 | 45.78 | 8,264,948 | +0.41(+0.91%) |