Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.03 | 43.15 | 42.83 | 42.98 | 14,968,528 | -0.03(-0.08%) |
Sep 28, 2017 | 42.70 | 43.12 | 42.59 | 43.01 | 17,505,518 | +0.15(+0.36%) |
Sep 27, 2017 | 42.65 | 42.86 | 15,244,698 | -0.58(-1.34%) | ||
Sep 26, 2017 | 43.51 | 43.59 | 43.36 | 43.44 | 12,356,748 | -0.08(-0.19%) |
Sep 25, 2017 | 43.19 | 43.57 | 43.12 | 43.52 | 14,470,082 | +0.40(+0.92%) |
Sep 22, 2017 | 43.60 | 43.66 | 43.13 | 43.13 | 13,875,894 | -0.36(-0.82%) |
Sep 21, 2017 | 43.53 | 43.77 | 43.43 | 43.48 | 13,222,273 | -0.01(-0.02%) |
Sep 20, 2017 | 43.89 | 43.98 | 43.33 | 43.49 | 24,373,814 | -0.32(-0.74%) |
Sep 19, 2017 | 43.98 | 44.00 | 43.75 | 43.81 | 19,477,316 | -0.09(-0.20%) |
Sep 18, 2017 | 44.32 | 44.36 | 43.61 | 43.90 | 19,506,328 | -0.45(-1.02%) |
Sep 15, 2017 | 44.42 | 44.49 | 44.15 | 44.36 | 10,510,277 | +0.06(+0.14%) |
Sep 14, 2017 | 43.90 | 44.31 | 43.77 | 44.29 | 12,680,237 | +0.37(+0.84%) |
Sep 13, 2017 | 44.10 | 44.13 | 43.89 | 43.92 | 13,344,003 | -0.22(-0.49%) |
Sep 12, 2017 | 44.86 | 44.86 | 43.90 | 44.14 | 23,495,380 | -0.75(-1.67%) |
Sep 11, 2017 | 44.43 | 44.95 | 44.42 | 44.89 | 12,551,183 | +0.38(+0.85%) |
Sep 08, 2017 | 44.24 | 44.54 | 44.16 | 44.51 | 11,218,302 | +0.21(+0.47%) |
Sep 07, 2017 | 44.01 | 44.35 | 43.97 | 44.30 | 15,362,147 | +0.33(+0.75%) |
Sep 06, 2017 | 44.22 | 44.29 | 43.89 | 43.97 | 14,214,115 | -0.20(-0.46%) |
Sep 05, 2017 | 44.14 | 44.21 | 43.92 | 44.17 | 11,243,771 | +0.11(+0.26%) |
Sep 01, 2017 | 44.26 | 44.33 | 43.93 | 44.06 | 14,015,164 | -0.14(-0.31%) |
Aug 31, 2017 | 44.23 | 44.31 | 44.17 | 44.20 | 13,021,131 | +0.01(+0.02%) |
Aug 30, 2017 | 44.29 | 44.33 | 44.13 | 44.19 | 7,152,758 | -0.13(-0.29%) |
Aug 29, 2017 | 44.49 | 44.56 | 44.31 | 44.32 | 9,863,079 | -0.10(-0.22%) |
Aug 28, 2017 | 44.49 | 44.49 | 44.21 | 44.41 | 9,784,350 | +0.08(+0.18%) |
Aug 25, 2017 | 44.29 | 44.49 | 44.19 | 44.33 | 9,777,930 | +0.14(+0.33%) |
Aug 24, 2017 | 44.20 | 44.29 | 44.11 | 44.19 | 8,727,653 | -0.03(-0.07%) |
Aug 23, 2017 | 44.06 | 44.24 | 43.92 | 44.22 | 8,763,851 | +0.14(+0.33%) |
Aug 22, 2017 | 44.00 | 44.09 | 43.85 | 44.08 | 10,133,951 | +0.10(+0.22%) |
Aug 21, 2017 | 43.95 | 44.05 | 43.78 | 43.98 | 7,034,468 | +0.16(+0.37%) |
Aug 18, 2017 | 43.42 | 44.03 | 43.42 | 43.82 | 18,467,790 | +0.26(+0.59%) |
Aug 17, 2017 | 43.78 | 43.92 | 43.53 | 43.56 | 11,139,355 | -0.31(-0.71%) |
Aug 16, 2017 | 43.63 | 43.90 | 43.63 | 43.88 | 8,869,694 | +0.18(+0.40%) |
Aug 15, 2017 | 43.16 | 43.73 | 43.14 | 43.70 | 11,917,690 | +0.24(+0.56%) |
Aug 14, 2017 | 43.22 | 43.48 | 43.21 | 43.46 | 14,710,538 | +0.25(+0.58%) |
Aug 11, 2017 | 43.37 | 43.46 | 43.06 | 43.21 | 11,611,823 | -0.26(-0.59%) |
Aug 10, 2017 | 43.27 | 43.55 | 43.17 | 43.47 | 11,958,096 | +0.14(+0.32%) |
Aug 09, 2017 | 43.63 | 43.74 | 43.30 | 43.33 | 11,009,739 | -0.23(-0.52%) |
Aug 08, 2017 | 43.34 | 43.55 | 43.28 | 43.55 | 9,413,342 | +0.18(+0.41%) |
Aug 07, 2017 | 43.29 | 43.39 | 43.18 | 43.38 | 6,419,421 | +0.14(+0.32%) |
Aug 04, 2017 | 43.21 | 43.34 | 43.01 | 43.24 | 21,722,188 | -0.19(-0.44%) |
Aug 03, 2017 | 43.27 | 43.43 | 43.08 | 43.43 | 13,015,212 | +0.22(+0.50%) |
Aug 02, 2017 | 42.94 | 43.23 | 42.69 | 43.22 | 9,968,534 | +0.18(+0.43%) |
Aug 01, 2017 | 42.86 | 43.10 | 42.81 | 43.03 | 13,459,695 | +0.24(+0.56%) |
Jul 31, 2017 | 42.60 | 42.89 | 42.53 | 42.79 | 14,752,214 | +0.14(+0.34%) |
Jul 28, 2017 | 42.65 | 42.77 | 42.45 | 42.65 | 11,988,230 | -0.06(-0.15%) |
Jul 27, 2017 | 42.49 | 42.71 | 42.44 | 42.71 | 11,923,483 | +0.10(+0.25%) |
Jul 26, 2017 | 42.20 | 42.61 | 42.13 | 42.61 | 10,734,856 | +0.40(+0.95%) |
Jul 25, 2017 | 42.36 | 42.48 | 42.19 | 42.20 | 13,143,747 | -0.24(-0.57%) |
Jul 24, 2017 | 42.87 | 42.87 | 42.38 | 42.45 | 13,102,330 | -0.40(-0.94%) |
Jul 21, 2017 | 42.55 | 42.85 | 42.40 | 42.85 | 11,523,346 | +0.31(+0.72%) |
Jul 20, 2017 | 42.35 | 42.55 | 42.26 | 42.54 | 10,525,051 | +0.31(+0.72%) |
Jul 19, 2017 | 42.13 | 42.25 | 42.01 | 42.24 | 13,269,731 | +0.18(+0.42%) |
Jul 18, 2017 | 42.03 | 42.10 | 41.92 | 42.06 | 9,813,601 | +0.12(+0.29%) |
Jul 17, 2017 | 41.77 | 41.94 | 41.68 | 41.94 | 9,538,114 | +0.19(+0.46%) |
Jul 14, 2017 | 41.83 | 41.94 | 41.70 | 41.75 | 15,680,310 | +0.19(+0.46%) |
Jul 13, 2017 | 41.67 | 41.78 | 41.52 | 41.55 | 8,607,721 | -0.14(-0.35%) |
Jul 12, 2017 | 41.71 | 41.82 | 41.62 | 41.70 | 15,102,525 | +0.35(+0.86%) |
Jul 11, 2017 | 41.43 | 41.43 | 41.14 | 41.34 | 11,263,015 | -0.02(-0.06%) |
Jul 10, 2017 | 41.52 | 41.61 | 41.34 | 41.37 | 20,289,262 | -0.03(-0.08%) |
Jul 07, 2017 | 41.36 | 41.60 | 41.32 | 41.40 | 16,495,491 | +0.03(+0.08%) |
Jul 06, 2017 | 41.21 | 41.42 | 41.21 | 41.37 | 17,484,276 | -0.02(-0.04%) |
Jul 05, 2017 | 41.72 | 41.72 | 41.27 | 41.38 | 17,414,746 | -0.20(-0.48%) |