Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.21 | 40.52 | 40.20 | 40.28 | 1,633,460 | +0.16(+0.40%) |
Sep 28, 2017 | 40.26 | 40.41 | 40.06 | 40.12 | 2,234,669 | -0.12(-0.30%) |
Sep 27, 2017 | 39.84 | 40.32 | 39.80 | 40.24 | 3,126,013 | +0.56(+1.41%) |
Sep 26, 2017 | 39.27 | 40.03 | 39.15 | 39.68 | 3,291,689 | +0.53(+1.35%) |
Sep 25, 2017 | 39.74 | 39.88 | 39.12 | 39.15 | 3,157,454 | -0.80(-2.00%) |
Sep 22, 2017 | 39.35 | 40.01 | 39.35 | 39.95 | 2,541,792 | +0.34(+0.86%) |
Sep 21, 2017 | 39.52 | 39.77 | 39.44 | 39.61 | 2,423,481 | +0.15(+0.38%) |
Sep 20, 2017 | 40.31 | 40.36 | 39.31 | 39.46 | 6,017,064 | -0.89(-2.21%) |
Sep 19, 2017 | 40.51 | 40.78 | 40.10 | 40.35 | 3,242,499 | -0.12(-0.30%) |
Sep 18, 2017 | 41.51 | 41.51 | 40.20 | 40.47 | 3,852,924 | -0.93(-2.25%) |
Sep 15, 2017 | 41.54 | 41.59 | 41.23 | 41.40 | 2,965,041 | -0.23(-0.55%) |
Sep 14, 2017 | 41.70 | 41.86 | 41.31 | 41.63 | 2,491,125 | -0.47(-1.12%) |
Sep 13, 2017 | 41.28 | 42.16 | 41.28 | 42.10 | 4,735,616 | +0.82(+1.99%) |
Sep 12, 2017 | 40.90 | 41.51 | 40.75 | 41.28 | 4,352,314 | +0.48(+1.18%) |
Sep 11, 2017 | 40.50 | 41.12 | 40.50 | 40.80 | 4,108,896 | +0.37(+0.92%) |
Sep 08, 2017 | 40.74 | 40.74 | 40.30 | 40.43 | 4,482,587 | -0.23(-0.57%) |
Sep 07, 2017 | 41.38 | 41.38 | 40.58 | 40.66 | 3,363,815 | -0.86(-2.07%) |
Sep 06, 2017 | 41.47 | 41.62 | 41.13 | 41.52 | 3,945,776 | +0.15(+0.36%) |
Sep 05, 2017 | 41.97 | 42.00 | 41.27 | 41.37 | 3,349,429 | -0.60(-1.43%) |
Sep 01, 2017 | 41.72 | 42.14 | 41.39 | 41.97 | 2,541,887 | +0.27(+0.65%) |
Aug 31, 2017 | 41.52 | 41.86 | 41.29 | 41.70 | 3,482,220 | +0.50(+1.21%) |
Aug 30, 2017 | 41.71 | 41.77 | 41.19 | 41.20 | 2,641,929 | -0.51(-1.22%) |
Aug 29, 2017 | 41.51 | 41.72 | 41.36 | 41.71 | 1,660,569 | -0.19(-0.45%) |
Aug 28, 2017 | 41.85 | 41.99 | 41.63 | 41.90 | 3,426,572 | +0.02(+0.05%) |
Aug 25, 2017 | 41.41 | 42.16 | 41.35 | 41.88 | 2,469,090 | +0.56(+1.36%) |
Aug 24, 2017 | 41.42 | 41.74 | 40.94 | 41.32 | 2,883,965 | +0.37(+0.90%) |
Aug 23, 2017 | 40.68 | 41.35 | 40.39 | 40.95 | 3,627,172 | -0.03(-0.07%) |
Aug 22, 2017 | 41.00 | 41.22 | 40.66 | 40.98 | 3,943,166 | +0.09(+0.22%) |
Aug 21, 2017 | 40.41 | 41.00 | 40.15 | 40.89 | 4,171,830 | +0.51(+1.26%) |
Aug 18, 2017 | 40.92 | 41.20 | 40.29 | 40.38 | 3,770,007 | -0.62(-1.51%) |
Aug 17, 2017 | 40.50 | 41.55 | 40.45 | 41.00 | 5,245,860 | +0.28(+0.69%) |
Aug 16, 2017 | 40.97 | 41.29 | 40.36 | 40.72 | 7,732,019 | +0.08(+0.20%) |
Aug 15, 2017 | 43.16 | 43.66 | 40.58 | 40.64 | 22,955,204 | -7.28(-15.19%) |
Aug 14, 2017 | 47.91 | 48.20 | 47.71 | 47.92 | 3,642,249 | +0.37(+0.78%) |
Aug 11, 2017 | 46.86 | 48.06 | 46.71 | 47.55 | 2,707,681 | +0.46(+0.98%) |
Aug 10, 2017 | 47.46 | 47.74 | 47.05 | 47.09 | 2,752,187 | -0.67(-1.40%) |
Aug 09, 2017 | 47.56 | 47.92 | 47.33 | 47.76 | 2,669,070 | -0.07(-0.15%) |
Aug 08, 2017 | 48.00 | 48.60 | 47.60 | 47.83 | 3,362,591 | +0.26(+0.55%) |
Aug 07, 2017 | 47.16 | 47.72 | 47.07 | 47.57 | 2,598,156 | +0.56(+1.19%) |
Aug 04, 2017 | 46.21 | 47.16 | 46.10 | 47.01 | 2,645,473 | +0.86(+1.86%) |
Aug 03, 2017 | 46.20 | 46.47 | 45.78 | 46.15 | 2,776,823 | -0.07(-0.15%) |
Aug 02, 2017 | 47.60 | 47.60 | 46.09 | 46.22 | 3,359,520 | -1.57(-3.29%) |
Aug 01, 2017 | 47.10 | 47.84 | 46.85 | 47.79 | 3,329,664 | +0.65(+1.38%) |
Jul 31, 2017 | 48.14 | 48.32 | 46.80 | 47.14 | 7,501,185 | -1.55(-3.18%) |
Jul 28, 2017 | 47.88 | 48.74 | 47.73 | 48.69 | 3,814,213 | +0.72(+1.50%) |
Jul 27, 2017 | 47.93 | 48.01 | 47.38 | 47.97 | 4,513,342 | +0.08(+0.17%) |
Jul 26, 2017 | 48.65 | 48.65 | 47.82 | 47.89 | 2,882,949 | -0.63(-1.30%) |
Jul 25, 2017 | 48.67 | 48.73 | 48.08 | 48.52 | 2,224,574 | -0.03(-0.06%) |
Jul 24, 2017 | 48.50 | 48.76 | 48.25 | 48.55 | 1,940,352 | -0.19(-0.39%) |
Jul 21, 2017 | 48.24 | 48.85 | 48.01 | 48.74 | 2,220,323 | +0.66(+1.37%) |
Jul 20, 2017 | 48.25 | 48.38 | 47.89 | 48.08 | 1,700,950 | -0.07(-0.15%) |
Jul 19, 2017 | 47.82 | 48.21 | 47.75 | 48.15 | 1,217,068 | +0.40(+0.84%) |
Jul 18, 2017 | 47.89 | 47.92 | 47.54 | 47.75 | 1,225,575 | -0.19(-0.40%) |
Jul 17, 2017 | 48.09 | 48.40 | 47.92 | 47.94 | 1,602,481 | -0.05(-0.10%) |
Jul 14, 2017 | 47.60 | 48.12 | 47.54 | 47.99 | 2,071,710 | +0.55(+1.16%) |
Jul 13, 2017 | 47.33 | 47.78 | 47.20 | 47.44 | 1,841,241 | +0.39(+0.83%) |
Jul 12, 2017 | 47.22 | 47.23 | 46.77 | 47.05 | 2,031,865 | +0.04(+0.09%) |
Jul 11, 2017 | 47.53 | 47.70 | 46.98 | 47.01 | 1,829,339 | -0.56(-1.18%) |
Jul 10, 2017 | 47.63 | 47.85 | 47.48 | 47.57 | 2,618,253 | -0.11(-0.23%) |
Jul 07, 2017 | 46.80 | 47.87 | 46.74 | 47.68 | 2,677,028 | +1.00(+2.14%) |
Jul 06, 2017 | 46.94 | 47.00 | 46.24 | 46.68 | 2,600,478 | -0.42(-0.89%) |
Jul 05, 2017 | 47.34 | 47.35 | 46.80 | 47.10 | 2,898,439 | -0.23(-0.49%) |