Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.65 | 45.45 | 44.51 | 45.39 | 25,362,178 | +0.74(+1.66%) |
Sep 28, 2017 | 44.68 | 44.71 | 44.23 | 44.65 | 17,657,436 | +0.03(+0.07%) |
Sep 27, 2017 | 44.49 | 44.61 | 19,246,240 | +0.34(+0.76%) | ||
Sep 26, 2017 | 44.52 | 44.67 | 44.24 | 44.28 | 14,645,063 | -0.19(-0.43%) |
Sep 25, 2017 | 44.50 | 44.71 | 44.07 | 44.47 | 14,090,273 | -0.18(-0.41%) |
Sep 22, 2017 | 44.37 | 44.74 | 44.23 | 44.65 | 21,930,084 | +0.16(+0.35%) |
Sep 21, 2017 | 44.07 | 44.64 | 44.05 | 44.49 | 19,697,986 | +0.26(+0.58%) |
Sep 20, 2017 | 43.94 | 44.53 | 43.85 | 44.23 | 26,195,348 | +0.32(+0.73%) |
Sep 19, 2017 | 43.39 | 44.10 | 43.23 | 43.91 | 20,713,962 | +0.53(+1.23%) |
Sep 18, 2017 | 42.52 | 43.49 | 42.47 | 43.38 | 25,448,502 | +0.86(+2.03%) |
Sep 15, 2017 | 42.20 | 42.42 | 42.18 | 42.51 | 34,623,756 | +0.30(+0.72%) |
Sep 14, 2017 | 42.42 | 42.56 | 42.04 | 42.21 | 16,694,896 | -0.14(-0.33%) |
Sep 13, 2017 | 42.29 | 42.39 | 42.12 | 42.35 | 15,331,443 | -0.09(-0.21%) |
Sep 12, 2017 | 41.85 | 42.57 | 41.84 | 42.44 | 20,814,146 | +0.75(+1.80%) |
Sep 11, 2017 | 41.15 | 41.81 | 41.10 | 41.69 | 21,856,244 | +0.89(+2.18%) |
Sep 08, 2017 | 40.83 | 41.13 | 40.68 | 40.80 | 23,057,516 | -0.08(-0.20%) |
Sep 07, 2017 | 41.10 | 41.10 | 40.55 | 40.89 | 28,393,788 | -0.16(-0.40%) |
Sep 06, 2017 | 41.35 | 41.37 | 40.79 | 41.05 | 32,630,170 | -0.18(-0.44%) |
Sep 05, 2017 | 41.67 | 41.69 | 40.95 | 41.23 | 37,973,372 | -0.72(-1.71%) |
Sep 01, 2017 | 42.02 | 42.37 | 41.91 | 41.95 | 19,706,272 | -0.08(-0.20%) |
Aug 31, 2017 | 41.97 | 42.17 | 41.86 | 42.03 | 30,658,602 | -0.24(-0.56%) |
Aug 30, 2017 | 42.35 | 42.58 | 42.14 | 42.27 | 13,882,913 | -0.05(-0.12%) |
Aug 29, 2017 | 42.14 | 42.38 | 42.08 | 42.32 | 13,014,598 | -0.17(-0.41%) |
Aug 28, 2017 | 42.75 | 42.81 | 42.32 | 42.49 | 15,097,978 | -0.12(-0.27%) |
Aug 25, 2017 | 43.02 | 43.26 | 42.60 | 42.61 | 18,600,708 | -0.32(-0.75%) |
Aug 24, 2017 | 42.95 | 43.23 | 42.82 | 42.93 | 15,000,566 | +0.11(+0.25%) |
Aug 23, 2017 | 42.65 | 43.19 | 42.63 | 42.82 | 12,174,640 | -0.16(-0.36%) |
Aug 22, 2017 | 42.75 | 43.02 | 42.73 | 42.98 | 15,775,910 | +0.33(+0.77%) |
Aug 21, 2017 | 42.58 | 42.72 | 42.30 | 42.65 | 16,407,738 | +0.12(+0.27%) |
Aug 18, 2017 | 42.49 | 42.91 | 42.28 | 42.53 | 20,815,610 | -0.10(-0.23%) |
Aug 17, 2017 | 43.18 | 43.32 | 42.62 | 42.63 | 20,431,096 | -0.73(-1.69%) |
Aug 16, 2017 | 43.63 | 43.79 | 43.17 | 43.36 | 13,638,890 | -0.13(-0.30%) |
Aug 15, 2017 | 43.78 | 43.91 | 43.48 | 43.49 | 13,399,139 | +0.01(+0.02%) |
Aug 14, 2017 | 43.10 | 43.69 | 43.07 | 43.49 | 19,822,214 | +0.74(+1.73%) |
Aug 11, 2017 | 42.65 | 42.97 | 42.58 | 42.75 | 17,879,674 | -0.01(-0.02%) |
Aug 10, 2017 | 43.12 | 43.39 | 42.73 | 42.75 | 22,325,014 | -0.69(-1.59%) |
Aug 09, 2017 | 43.02 | 43.46 | 42.91 | 43.44 | 17,778,584 | +0.07(+0.15%) |
Aug 08, 2017 | 43.06 | 43.86 | 42.98 | 43.38 | 30,227,690 | +0.14(+0.32%) |
Aug 07, 2017 | 43.40 | 43.58 | 43.15 | 43.24 | 27,550,710 | -0.25(-0.57%) |
Aug 04, 2017 | 44.17 | 44.19 | 42.72 | 43.49 | 54,272,348 | -0.46(-1.05%) |
Aug 03, 2017 | 44.03 | 44.16 | 43.90 | 43.95 | 23,542,394 | -0.18(-0.41%) |
Aug 02, 2017 | 44.06 | 44.41 | 43.99 | 44.13 | 23,599,718 | -0.06(-0.13%) |
Aug 01, 2017 | 44.31 | 44.44 | 44.00 | 44.19 | 23,682,240 | +0.11(+0.26%) |
Jul 31, 2017 | 43.65 | 44.30 | 43.63 | 44.07 | 24,941,206 | +0.52(+1.20%) |
Jul 28, 2017 | 44.37 | 44.59 | 43.45 | 43.55 | 39,888,776 | -1.15(-2.58%) |
Jul 27, 2017 | 44.82 | 44.90 | 44.44 | 44.70 | 21,238,532 | -0.16(-0.36%) |
Jul 26, 2017 | 45.20 | 45.21 | 44.78 | 44.86 | 24,095,556 | -0.12(-0.27%) |
Jul 25, 2017 | 44.94 | 45.27 | 44.86 | 44.99 | 24,684,146 | +0.65(+1.46%) |
Jul 24, 2017 | 44.20 | 44.45 | 44.15 | 44.34 | 22,629,920 | +0.08(+0.18%) |
Jul 21, 2017 | 44.47 | 44.63 | 44.20 | 44.26 | 21,277,466 | -0.58(-1.29%) |
Jul 20, 2017 | 45.19 | 44.68 | 44.84 | 18,510,184 | -0.05(-0.11%) | |
Jul 19, 2017 | 44.77 | 45.11 | 44.68 | 44.89 | 15,135,312 | +0.11(+0.26%) |
Jul 18, 2017 | 44.37 | 44.87 | 44.31 | 44.77 | 16,649,626 | +0.07(+0.16%) |
Jul 17, 2017 | 44.86 | 44.92 | 44.48 | 44.70 | 18,302,232 | -0.23(-0.51%) |
Jul 14, 2017 | 44.37 | 45.10 | 44.22 | 44.93 | 21,969,220 | -0.50(-1.10%) |
Jul 13, 2017 | 45.15 | 45.48 | 44.99 | 45.43 | 17,378,396 | +0.35(+0.78%) |
Jul 12, 2017 | 44.88 | 45.13 | 44.63 | 45.08 | 14,627,907 | +0.11(+0.24%) |
Jul 11, 2017 | 45.48 | 45.52 | 44.79 | 44.97 | 18,166,446 | -0.45(-0.99%) |
Jul 10, 2017 | 45.37 | 45.60 | 45.21 | 45.42 | 13,437,551 | -0.12(-0.27%) |
Jul 07, 2017 | 45.57 | 45.57 | 45.14 | 45.54 | 14,079,489 | +0.15(+0.32%) |
Jul 06, 2017 | 45.74 | 46.02 | 45.35 | 45.39 | 17,724,040 | -0.18(-0.39%) |
Jul 05, 2017 | 45.73 | 45.77 | 45.21 | 45.57 | 17,241,322 | +0.00(+0.00%) |