Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.96 | 45.19 | 44.59 | 44.79 | 5,956,771 | -0.08(-0.19%) |
Sep 28, 2017 | 44.08 | 45.26 | 44.08 | 44.87 | 8,945,008 | +0.55(+1.24%) |
Sep 27, 2017 | 45.78 | 43.77 | 44.33 | 12,550,249 | -0.72(-1.61%) | |
Sep 26, 2017 | 45.01 | 45.56 | 44.84 | 45.05 | 5,632,579 | +0.17(+0.37%) |
Sep 25, 2017 | 44.98 | 45.20 | 44.42 | 44.88 | 7,108,152 | -0.14(-0.31%) |
Sep 22, 2017 | 44.83 | 45.20 | 44.68 | 45.02 | 4,953,938 | +0.29(+0.64%) |
Sep 21, 2017 | 44.59 | 44.91 | 44.05 | 44.73 | 6,713,018 | +0.11(+0.25%) |
Sep 20, 2017 | 44.59 | 45.14 | 44.38 | 44.62 | 5,958,815 | +0.13(+0.29%) |
Sep 19, 2017 | 44.60 | 45.50 | 44.35 | 44.49 | 7,301,383 | -0.06(-0.13%) |
Sep 18, 2017 | 44.89 | 45.00 | 44.37 | 44.55 | 6,470,924 | -0.27(-0.60%) |
Sep 15, 2017 | 44.63 | 45.00 | 44.45 | 44.82 | 19,104,912 | -0.02(-0.04%) |
Sep 14, 2017 | 45.42 | 45.44 | 44.72 | 44.84 | 6,764,990 | -0.66(-1.45%) |
Sep 13, 2017 | 45.48 | 45.64 | 45.18 | 45.50 | 6,733,920 | -0.06(-0.12%) |
Sep 12, 2017 | 45.46 | 45.66 | 45.09 | 45.55 | 6,258,404 | +0.20(+0.45%) |
Sep 11, 2017 | 44.54 | 45.71 | 44.53 | 45.35 | 13,470,471 | +1.27(+2.89%) |
Sep 08, 2017 | 43.64 | 44.37 | 43.56 | 44.08 | 6,578,557 | +0.31(+0.70%) |
Sep 07, 2017 | 43.94 | 44.40 | 43.63 | 43.77 | 7,890,270 | -0.25(-0.57%) |
Sep 06, 2017 | 42.00 | 44.08 | 41.42 | 44.02 | 20,104,236 | +1.44(+3.38%) |
Sep 05, 2017 | 43.44 | 43.91 | 42.49 | 42.58 | 12,266,493 | -1.56(-3.54%) |
Sep 01, 2017 | 44.05 | 44.45 | 43.93 | 44.14 | 6,566,600 | +0.31(+0.70%) |
Aug 31, 2017 | 43.66 | 43.97 | 43.51 | 43.83 | 6,391,537 | +0.33(+0.77%) |
Aug 30, 2017 | 43.16 | 43.66 | 42.82 | 43.50 | 6,415,275 | +0.20(+0.45%) |
Aug 29, 2017 | 42.86 | 43.47 | 42.60 | 43.30 | 6,080,622 | -0.31(-0.70%) |
Aug 28, 2017 | 43.50 | 43.85 | 43.33 | 43.61 | 8,414,775 | +0.25(+0.58%) |
Aug 25, 2017 | 42.20 | 43.71 | 42.12 | 43.36 | 15,005,997 | +1.37(+3.25%) |
Aug 24, 2017 | 43.17 | 43.19 | 41.80 | 41.99 | 14,835,224 | -0.90(-2.10%) |
Aug 23, 2017 | 43.62 | 43.66 | 42.53 | 42.90 | 11,837,999 | -0.90(-2.06%) |
Aug 22, 2017 | 44.51 | 44.65 | 43.74 | 43.80 | 7,280,474 | -0.61(-1.38%) |
Aug 21, 2017 | 44.11 | 44.49 | 43.98 | 44.41 | 5,006,453 | +0.54(+1.24%) |
Aug 18, 2017 | 44.04 | 44.41 | 43.65 | 43.87 | 9,096,214 | +0.00(+0.00%) |
Aug 17, 2017 | 46.16 | 46.28 | 43.84 | 43.87 | 13,047,120 | -2.40(-5.19%) |
Aug 16, 2017 | 46.37 | 46.61 | 46.21 | 46.27 | 4,004,579 | +0.19(+0.42%) |
Aug 15, 2017 | 46.38 | 46.45 | 46.02 | 46.07 | 4,407,329 | -0.14(-0.30%) |
Aug 14, 2017 | 46.14 | 46.37 | 45.83 | 46.21 | 5,055,620 | +0.54(+1.19%) |
Aug 11, 2017 | 45.18 | 45.76 | 44.72 | 45.67 | 6,846,582 | +0.41(+0.90%) |
Aug 10, 2017 | 45.75 | 45.82 | 45.20 | 45.26 | 9,670,596 | -0.58(-1.27%) |
Aug 09, 2017 | 46.15 | 46.24 | 45.68 | 45.84 | 7,251,040 | -0.59(-1.27%) |
Aug 08, 2017 | 46.84 | 47.11 | 46.36 | 46.43 | 6,335,311 | -0.41(-0.87%) |
Aug 07, 2017 | 47.25 | 47.58 | 46.78 | 46.84 | 6,762,926 | +0.13(+0.28%) |
Aug 04, 2017 | 46.83 | 46.88 | 46.46 | 46.71 | 4,796,167 | +0.04(+0.08%) |
Aug 03, 2017 | 46.26 | 46.83 | 46.08 | 46.67 | 5,688,387 | +0.52(+1.12%) |
Aug 02, 2017 | 46.16 | 46.42 | 45.67 | 46.16 | 5,649,460 | -0.06(-0.12%) |
Aug 01, 2017 | 45.94 | 46.33 | 45.46 | 46.21 | 8,505,054 | +0.66(+1.44%) |
Jul 31, 2017 | 46.58 | 46.79 | 45.46 | 45.56 | 10,375,238 | -0.90(-1.93%) |
Jul 28, 2017 | 46.14 | 46.49 | 45.59 | 46.45 | 9,375,258 | +0.23(+0.50%) |
Jul 27, 2017 | 46.52 | 47.05 | 45.71 | 46.22 | 13,433,289 | -0.97(-2.05%) |
Jul 26, 2017 | 47.21 | 47.32 | 46.73 | 47.19 | 8,738,667 | -0.01(-0.02%) |
Jul 25, 2017 | 47.92 | 48.19 | 47.14 | 47.20 | 6,300,881 | -0.36(-0.76%) |
Jul 24, 2017 | 48.14 | 48.37 | 47.46 | 47.56 | 8,894,232 | -0.67(-1.40%) |
Jul 21, 2017 | 48.50 | 48.64 | 48.06 | 48.23 | 7,419,478 | -0.53(-1.08%) |
Jul 20, 2017 | 49.64 | 49.75 | 48.70 | 48.76 | 9,121,094 | -0.89(-1.78%) |
Jul 19, 2017 | 49.63 | 50.15 | 49.01 | 49.64 | 11,622,555 | -0.16(-0.32%) |
Jul 18, 2017 | 50.30 | 50.30 | 49.73 | 49.80 | 6,956,329 | -0.63(-1.24%) |
Jul 17, 2017 | 50.95 | 51.03 | 50.40 | 50.43 | 5,837,142 | -0.45(-0.89%) |
Jul 14, 2017 | 50.30 | 51.12 | 50.21 | 50.88 | 9,999,425 | +0.58(+1.16%) |
Jul 13, 2017 | 50.35 | 50.79 | 49.67 | 50.30 | 14,364,555 | -0.90(-1.77%) |
Jul 12, 2017 | 50.58 | 51.31 | 50.53 | 51.20 | 13,103,430 | +1.11(+2.21%) |
Jul 11, 2017 | 50.59 | 50.80 | 50.00 | 50.10 | 5,896,108 | -0.49(-0.97%) |
Jul 10, 2017 | 50.80 | 51.45 | 50.43 | 50.59 | 8,636,835 | -0.60(-1.17%) |
Jul 07, 2017 | 50.35 | 51.22 | 50.10 | 51.19 | 8,119,097 | +1.01(+2.00%) |
Jul 06, 2017 | 50.00 | 50.61 | 49.74 | 50.18 | 6,741,026 | +0.04(+0.07%) |
Jul 05, 2017 | 49.98 | 50.40 | 49.60 | 50.14 | 6,276,797 | +0.25(+0.50%) |