Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.30 | 45.84 | 44.77 | 45.47 | 3,922,542 | +0.53(+1.17%) |
Sep 28, 2017 | 43.96 | 45.31 | 43.70 | 44.94 | 5,416,008 | +0.98(+2.24%) |
Sep 27, 2017 | 43.38 | 43.96 | 2,451,730 | +0.32(+0.74%) | ||
Sep 26, 2017 | 44.00 | 44.40 | 43.61 | 43.63 | 4,654,147 | -0.54(-1.21%) |
Sep 25, 2017 | 44.21 | 44.57 | 43.52 | 44.17 | 3,149,121 | -0.09(-0.20%) |
Sep 22, 2017 | 44.19 | 44.65 | 43.57 | 44.26 | 3,306,272 | -0.85(-1.88%) |
Sep 21, 2017 | 45.95 | 46.08 | 44.83 | 45.11 | 3,789,101 | -1.22(-2.63%) |
Sep 20, 2017 | 45.82 | 46.77 | 45.38 | 46.33 | 7,490,089 | +1.27(+2.81%) |
Sep 19, 2017 | 44.10 | 45.29 | 43.75 | 45.06 | 4,977,497 | +1.26(+2.87%) |
Sep 18, 2017 | 43.69 | 43.98 | 43.56 | 43.80 | 3,306,496 | +0.25(+0.58%) |
Sep 15, 2017 | 43.65 | 43.98 | 43.15 | 43.55 | 5,579,443 | -0.15(-0.33%) |
Sep 14, 2017 | 43.38 | 43.89 | 42.67 | 43.69 | 4,563,295 | -0.11(-0.24%) |
Sep 13, 2017 | 43.51 | 43.96 | 43.26 | 43.80 | 3,457,660 | -0.09(-0.20%) |
Sep 12, 2017 | 43.49 | 44.08 | 43.23 | 43.89 | 4,949,145 | +1.37(+3.21%) |
Sep 11, 2017 | 42.18 | 43.39 | 42.06 | 42.52 | 4,283,162 | +0.97(+2.32%) |
Sep 08, 2017 | 43.27 | 43.27 | 41.20 | 41.56 | 7,482,551 | -2.07(-4.74%) |
Sep 07, 2017 | 43.07 | 43.79 | 42.95 | 43.62 | 3,410,736 | +0.29(+0.68%) |
Sep 06, 2017 | 43.30 | 43.40 | 42.23 | 43.33 | 3,506,536 | +0.01(+0.02%) |
Sep 05, 2017 | 43.97 | 44.00 | 42.62 | 43.32 | 5,355,764 | -0.60(-1.38%) |
Sep 01, 2017 | 43.12 | 44.10 | 43.04 | 43.93 | 3,461,827 | +1.13(+2.64%) |
Aug 31, 2017 | 42.59 | 42.91 | 42.11 | 42.80 | 4,287,395 | +0.77(+1.83%) |
Aug 30, 2017 | 42.16 | 43.01 | 41.93 | 42.03 | 5,678,208 | +0.09(+0.21%) |
Aug 29, 2017 | 40.63 | 42.11 | 40.36 | 41.94 | 4,083,085 | +0.81(+1.97%) |
Aug 28, 2017 | 40.41 | 41.22 | 40.04 | 41.13 | 2,763,004 | +0.94(+2.33%) |
Aug 25, 2017 | 40.65 | 40.77 | 39.83 | 40.19 | 2,823,780 | -0.13(-0.31%) |
Aug 24, 2017 | 39.87 | 40.52 | 39.56 | 40.32 | 3,270,028 | +0.27(+0.68%) |
Aug 23, 2017 | 38.58 | 40.42 | 38.48 | 40.05 | 4,949,598 | +1.26(+3.24%) |
Aug 22, 2017 | 37.78 | 39.14 | 37.77 | 38.79 | 3,967,137 | +1.27(+3.38%) |
Aug 21, 2017 | 37.25 | 37.70 | 37.11 | 37.52 | 2,396,012 | +0.69(+1.88%) |
Aug 18, 2017 | 36.94 | 37.27 | 36.42 | 36.83 | 2,172,356 | -0.04(-0.11%) |
Aug 17, 2017 | 38.04 | 38.04 | 36.82 | 36.87 | 3,380,399 | -1.39(-3.65%) |
Aug 16, 2017 | 37.02 | 38.36 | 36.97 | 38.26 | 4,407,239 | +1.69(+4.61%) |
Aug 15, 2017 | 36.38 | 37.04 | 36.22 | 36.57 | 1,872,836 | +0.30(+0.83%) |
Aug 14, 2017 | 37.17 | 37.22 | 36.21 | 36.27 | 2,183,419 | -0.58(-1.56%) |
Aug 11, 2017 | 36.29 | 36.97 | 36.02 | 36.85 | 3,049,691 | +0.00(+0.00%) |
Aug 10, 2017 | 37.18 | 37.82 | 36.78 | 36.85 | 3,604,913 | -0.82(-2.18%) |
Aug 09, 2017 | 38.24 | 38.48 | 37.45 | 37.67 | 3,823,723 | -0.94(-2.43%) |
Aug 08, 2017 | 37.55 | 39.36 | 37.41 | 38.60 | 9,003,700 | +1.55(+4.19%) |
Aug 07, 2017 | 37.06 | 37.52 | 36.68 | 37.05 | 5,046,005 | +0.56(+1.52%) |
Aug 04, 2017 | 36.57 | 35.82 | 36.50 | 2,345,566 | +0.32(+0.89%) | |
Aug 03, 2017 | 36.36 | 36.67 | 36.03 | 36.17 | 2,957,734 | -0.19(-0.51%) |
Aug 02, 2017 | 35.37 | 36.41 | 35.31 | 36.36 | 3,040,666 | +0.88(+2.47%) |
Aug 01, 2017 | 35.56 | 35.83 | 35.02 | 35.48 | 1,988,301 | -0.02(-0.05%) |
Jul 31, 2017 | 35.08 | 35.54 | 34.78 | 35.50 | 2,200,122 | +0.74(+2.13%) |
Jul 28, 2017 | 35.28 | 35.42 | 34.66 | 34.76 | 2,931,459 | -0.70(-1.98%) |
Jul 27, 2017 | 35.93 | 36.15 | 35.19 | 35.46 | 2,096,213 | -0.26(-0.74%) |
Jul 26, 2017 | 36.50 | 36.68 | 35.66 | 35.72 | 3,538,447 | -0.65(-1.80%) |
Jul 25, 2017 | 36.15 | 36.46 | 35.95 | 36.38 | 3,512,137 | +0.59(+1.66%) |
Jul 24, 2017 | 35.69 | 35.97 | 35.61 | 35.78 | 2,301,654 | +0.07(+0.19%) |
Jul 21, 2017 | 35.65 | 35.95 | 35.60 | 35.72 | 2,591,585 | -0.10(-0.27%) |
Jul 20, 2017 | 35.06 | 36.39 | 35.06 | 35.81 | 4,888,150 | +0.21(+0.60%) |
Jul 19, 2017 | 35.71 | 35.72 | 35.18 | 35.60 | 4,629,400 | +0.07(+0.19%) |
Jul 18, 2017 | 35.50 | 35.58 | 34.92 | 35.53 | 3,129,830 | +0.03(+0.08%) |
Jul 17, 2017 | 35.54 | 35.78 | 35.31 | 35.50 | 3,550,434 | +0.08(+0.22%) |
Jul 14, 2017 | 35.31 | 35.54 | 35.09 | 35.42 | 4,324,471 | +0.30(+0.86%) |
Jul 13, 2017 | 34.57 | 35.48 | 34.55 | 35.12 | 5,436,426 | +1.38(+4.08%) |
Jul 12, 2017 | 34.38 | 34.59 | 33.59 | 33.74 | 4,444,274 | -0.39(-1.14%) |
Jul 11, 2017 | 33.37 | 34.21 | 33.15 | 34.13 | 4,352,225 | +0.84(+2.52%) |
Jul 10, 2017 | 33.07 | 33.60 | 32.85 | 33.30 | 3,114,316 | -0.05(-0.15%) |
Jul 07, 2017 | 33.16 | 33.52 | 32.44 | 33.35 | 3,872,337 | +0.29(+0.89%) |
Jul 06, 2017 | 32.78 | 34.51 | 32.77 | 33.05 | 6,379,087 | +0.12(+0.36%) |
Jul 05, 2017 | 33.33 | 33.41 | 32.74 | 32.94 | 4,108,487 | -0.24(-0.74%) |