Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.18 | 43.29 | 42.94 | 43.12 | 6,457,471 | +0.07(+0.17%) |
Sep 28, 2017 | 42.74 | 43.29 | 42.68 | 43.04 | 6,892,094 | +0.17(+0.39%) |
Sep 27, 2017 | 42.78 | 42.92 | 42.55 | 42.88 | 9,858,942 | +0.35(+0.82%) |
Sep 26, 2017 | 43.04 | 43.14 | 42.30 | 42.53 | 11,275,542 | -0.41(-0.95%) |
Sep 25, 2017 | 43.17 | 43.49 | 42.93 | 42.94 | 9,831,954 | -0.39(-0.90%) |
Sep 22, 2017 | 43.10 | 43.44 | 43.09 | 43.33 | 4,935,304 | +0.05(+0.12%) |
Sep 21, 2017 | 43.14 | 43.42 | 43.01 | 43.28 | 6,912,651 | +0.04(+0.10%) |
Sep 20, 2017 | 43.61 | 43.69 | 42.82 | 43.24 | 10,099,162 | -0.27(-0.61%) |
Sep 19, 2017 | 43.46 | 43.30 | 43.50 | 7,002,948 | +0.04(+0.10%) | |
Sep 18, 2017 | 43.45 | 43.56 | 43.22 | 43.46 | 7,215,681 | +0.05(+0.11%) |
Sep 15, 2017 | 43.21 | 43.49 | 42.79 | 43.41 | 15,842,993 | +0.59(+1.38%) |
Sep 14, 2017 | 42.40 | 42.91 | 42.15 | 42.82 | 9,306,631 | +0.39(+0.92%) |
Sep 13, 2017 | 42.25 | 42.51 | 42.19 | 42.43 | 7,443,202 | +0.09(+0.22%) |
Sep 12, 2017 | 42.09 | 42.48 | 42.03 | 42.34 | 5,442,231 | +0.27(+0.65%) |
Sep 11, 2017 | 41.54 | 42.15 | 41.51 | 42.06 | 8,983,655 | +0.77(+1.87%) |
Sep 08, 2017 | 41.88 | 41.96 | 40.69 | 41.29 | 15,399,955 | -0.62(-1.47%) |
Sep 07, 2017 | 42.05 | 42.16 | 41.80 | 41.91 | 12,064,537 | -0.06(-0.14%) |
Sep 06, 2017 | 41.75 | 42.23 | 41.45 | 41.96 | 19,484,496 | +0.35(+0.84%) |
Sep 05, 2017 | 43.14 | 43.17 | 41.45 | 41.61 | 21,413,174 | -1.68(-3.88%) |
Sep 01, 2017 | 43.69 | 43.89 | 43.19 | 43.29 | 6,373,995 | -0.18(-0.42%) |
Aug 31, 2017 | 43.47 | 43.74 | 43.35 | 43.48 | 9,877,359 | +0.12(+0.29%) |
Aug 30, 2017 | 43.44 | 43.49 | 42.89 | 43.35 | 5,861,532 | +0.26(+0.60%) |
Aug 29, 2017 | 42.68 | 43.14 | 42.65 | 43.09 | 5,988,238 | +0.00(+0.00%) |
Aug 28, 2017 | 43.06 | 43.09 | 42.80 | 43.09 | 5,432,950 | +0.29(+0.68%) |
Aug 25, 2017 | 43.42 | 43.48 | 42.80 | 42.80 | 10,556,714 | -0.38(-0.88%) |
Aug 24, 2017 | 43.08 | 43.36 | 42.99 | 43.18 | 7,534,775 | +0.21(+0.50%) |
Aug 23, 2017 | 43.03 | 43.11 | 42.60 | 42.97 | 6,392,949 | -0.10(-0.23%) |
Aug 22, 2017 | 42.95 | 43.29 | 42.95 | 43.07 | 5,400,465 | +0.30(+0.71%) |
Aug 21, 2017 | 42.78 | 42.84 | 42.37 | 42.76 | 6,327,789 | +0.05(+0.12%) |
Aug 18, 2017 | 42.99 | 43.12 | 42.70 | 42.71 | 8,139,868 | -0.29(-0.67%) |
Aug 17, 2017 | 43.76 | 43.94 | 43.00 | 43.00 | 8,009,110 | -0.86(-1.95%) |
Aug 16, 2017 | 44.47 | 44.51 | 43.81 | 43.86 | 9,013,020 | -0.46(-1.04%) |
Aug 15, 2017 | 44.14 | 44.49 | 43.89 | 44.32 | 9,573,700 | +0.26(+0.60%) |
Aug 14, 2017 | 43.63 | 44.13 | 43.53 | 44.05 | 9,868,057 | +0.68(+1.57%) |
Aug 11, 2017 | 43.10 | 43.71 | 43.02 | 43.37 | 7,164,748 | +0.31(+0.73%) |
Aug 10, 2017 | 43.22 | 43.40 | 42.87 | 43.06 | 13,089,104 | -0.35(-0.81%) |
Aug 09, 2017 | 42.82 | 43.44 | 42.78 | 43.41 | 9,828,125 | +0.39(+0.92%) |
Aug 08, 2017 | 43.23 | 43.87 | 42.95 | 43.02 | 12,714,202 | -0.34(-0.78%) |
Aug 07, 2017 | 43.19 | 43.47 | 43.18 | 43.35 | 7,975,962 | +0.07(+0.15%) |
Aug 04, 2017 | 43.60 | 43.60 | 43.20 | 43.29 | 10,548,488 | -0.27(-0.62%) |
Aug 03, 2017 | 43.73 | 43.88 | 43.40 | 43.56 | 10,506,716 | -0.18(-0.41%) |
Aug 02, 2017 | 43.84 | 43.92 | 43.42 | 43.74 | 28,059,954 | -0.20(-0.45%) |
Aug 01, 2017 | 43.85 | 43.96 | 43.53 | 43.94 | 11,392,202 | +0.18(+0.41%) |
Jul 31, 2017 | 43.68 | 43.84 | 43.40 | 43.76 | 13,738,329 | +0.26(+0.59%) |
Jul 28, 2017 | 43.00 | 43.59 | 43.00 | 43.50 | 8,076,530 | +0.32(+0.74%) |
Jul 27, 2017 | 43.67 | 43.85 | 42.97 | 43.18 | 17,101,476 | -0.53(-1.22%) |
Jul 26, 2017 | 43.84 | 43.89 | 43.39 | 43.72 | 9,215,548 | -0.11(-0.24%) |
Jul 25, 2017 | 43.77 | 44.08 | 43.66 | 43.82 | 8,645,007 | +0.04(+0.09%) |
Jul 24, 2017 | 44.22 | 44.33 | 43.68 | 43.78 | 10,735,589 | -0.51(-1.15%) |
Jul 21, 2017 | 44.14 | 44.42 | 43.95 | 44.29 | 14,724,220 | -0.11(-0.24%) |
Jul 20, 2017 | 45.34 | 45.60 | 43.98 | 44.40 | 43,690,988 | -2.31(-4.95%) |
Jul 19, 2017 | 46.45 | 46.84 | 46.08 | 46.71 | 10,655,117 | +0.40(+0.87%) |
Jul 18, 2017 | 46.35 | 46.38 | 46.07 | 46.31 | 9,044,889 | -0.14(-0.30%) |
Jul 17, 2017 | 46.67 | 46.83 | 46.39 | 46.45 | 6,227,225 | -0.29(-0.62%) |
Jul 14, 2017 | 46.48 | 46.83 | 46.19 | 46.74 | 5,397,146 | +0.48(+1.03%) |
Jul 13, 2017 | 46.38 | 46.50 | 46.21 | 46.26 | 7,559,814 | +0.02(+0.05%) |
Jul 12, 2017 | 45.90 | 46.32 | 45.84 | 46.23 | 7,447,533 | +0.72(+1.57%) |
Jul 11, 2017 | 45.77 | 45.77 | 45.26 | 45.52 | 7,444,879 | -0.26(-0.56%) |
Jul 10, 2017 | 45.55 | 45.97 | 45.40 | 45.77 | 6,197,045 | +0.24(+0.52%) |
Jul 07, 2017 | 45.28 | 45.85 | 45.14 | 45.53 | 6,510,497 | +0.46(+1.02%) |
Jul 06, 2017 | 45.26 | 45.44 | 45.03 | 45.07 | 6,881,935 | -0.54(-1.19%) |
Jul 05, 2017 | 45.26 | 45.71 | 45.07 | 45.62 | 8,294,728 | +0.41(+0.91%) |