Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.86 | 48.43 | 46.84 | 48.25 | 22,678,726 | +1.36(+2.90%) |
Sep 28, 2017 | 45.32 | 47.13 | 45.07 | 46.89 | 23,858,256 | +1.65(+3.64%) |
Sep 27, 2017 | 43.29 | 46.05 | 43.24 | 45.24 | 21,979,594 | +2.70(+6.36%) |
Sep 26, 2017 | 43.13 | 43.41 | 42.22 | 42.54 | 11,967,860 | -0.38(-0.88%) |
Sep 25, 2017 | 44.02 | 44.13 | 42.58 | 42.92 | 12,354,053 | -1.33(-3.01%) |
Sep 22, 2017 | 43.44 | 44.38 | 43.39 | 44.25 | 6,334,091 | +0.57(+1.32%) |
Sep 21, 2017 | 43.83 | 44.03 | 43.32 | 43.68 | 9,211,934 | -0.12(-0.27%) |
Sep 20, 2017 | 44.81 | 44.81 | 43.34 | 43.80 | 11,897,094 | -0.91(-2.03%) |
Sep 19, 2017 | 44.49 | 44.93 | 44.08 | 44.71 | 10,130,992 | +0.19(+0.44%) |
Sep 18, 2017 | 44.28 | 44.95 | 44.22 | 44.51 | 12,106,930 | +0.84(+1.93%) |
Sep 15, 2017 | 43.51 | 44.18 | 43.42 | 43.67 | 14,983,803 | +0.08(+0.19%) |
Sep 14, 2017 | 42.59 | 43.87 | 42.41 | 43.59 | 13,319,328 | +0.86(+2.02%) |
Sep 13, 2017 | 42.71 | 43.00 | 42.18 | 42.72 | 8,096,729 | +0.44(+1.03%) |
Sep 12, 2017 | 42.46 | 42.63 | 42.03 | 42.29 | 7,809,494 | +0.06(+0.15%) |
Sep 11, 2017 | 41.58 | 42.42 | 41.55 | 42.22 | 9,599,414 | +1.14(+2.77%) |
Sep 08, 2017 | 41.87 | 41.92 | 40.87 | 41.08 | 8,775,021 | -0.81(-1.92%) |
Sep 07, 2017 | 41.63 | 42.06 | 41.31 | 41.89 | 8,950,632 | +0.45(+1.10%) |
Sep 06, 2017 | 41.41 | 41.64 | 40.96 | 41.44 | 13,079,719 | +0.23(+0.56%) |
Sep 05, 2017 | 41.34 | 41.65 | 40.64 | 41.20 | 9,929,768 | -0.57(-1.37%) |
Sep 01, 2017 | 41.86 | 41.96 | 41.46 | 41.78 | 5,729,408 | -0.02(-0.04%) |
Aug 31, 2017 | 42.08 | 42.12 | 41.54 | 41.80 | 9,945,784 | -0.32(-0.77%) |
Aug 30, 2017 | 40.76 | 42.14 | 40.75 | 42.12 | 9,496,027 | +1.34(+3.29%) |
Aug 29, 2017 | 39.85 | 40.94 | 39.77 | 40.78 | 7,303,297 | +0.36(+0.89%) |
Aug 28, 2017 | 40.17 | 40.50 | 40.17 | 40.42 | 5,979,704 | +0.30(+0.74%) |
Aug 25, 2017 | 40.57 | 40.71 | 39.94 | 40.12 | 6,893,356 | -0.38(-0.94%) |
Aug 24, 2017 | 41.04 | 41.05 | 40.07 | 40.50 | 9,988,516 | -0.28(-0.68%) |
Aug 23, 2017 | 40.95 | 40.95 | 40.60 | 40.78 | 9,154,936 | -0.40(-0.97%) |
Aug 22, 2017 | 40.41 | 41.25 | 40.40 | 41.18 | 9,351,762 | +1.15(+2.87%) |
Aug 21, 2017 | 40.77 | 40.91 | 39.76 | 40.03 | 15,553,024 | -0.91(-2.23%) |
Aug 18, 2017 | 41.38 | 41.82 | 40.35 | 40.94 | 22,717,652 | +1.09(+2.74%) |
Aug 17, 2017 | 40.97 | 41.04 | 39.74 | 39.85 | 15,422,563 | -1.24(-3.01%) |
Aug 16, 2017 | 40.99 | 41.24 | 40.44 | 41.09 | 9,174,036 | +0.54(+1.32%) |
Aug 15, 2017 | 40.70 | 40.99 | 40.30 | 40.55 | 6,760,922 | +0.09(+0.23%) |
Aug 14, 2017 | 40.39 | 40.89 | 40.30 | 40.46 | 10,563,549 | +0.65(+1.62%) |
Aug 11, 2017 | 38.85 | 39.87 | 38.80 | 39.82 | 11,643,927 | +0.97(+2.50%) |
Aug 10, 2017 | 40.08 | 40.28 | 38.76 | 38.85 | 12,223,691 | -1.65(-4.06%) |
Aug 09, 2017 | 40.10 | 40.69 | 39.80 | 40.49 | 6,096,630 | -0.08(-0.20%) |
Aug 08, 2017 | 40.70 | 41.15 | 40.42 | 40.57 | 10,529,409 | -0.06(-0.14%) |
Aug 07, 2017 | 39.61 | 40.71 | 39.60 | 40.63 | 8,394,342 | +1.05(+2.66%) |
Aug 04, 2017 | 39.87 | 39.15 | 39.58 | 8,126,753 | +0.11(+0.28%) | |
Aug 03, 2017 | 39.46 | 39.85 | 39.10 | 39.46 | 12,415,562 | -0.03(-0.07%) |
Aug 02, 2017 | 40.99 | 41.07 | 39.29 | 39.49 | 16,907,786 | -1.27(-3.11%) |
Aug 01, 2017 | 41.03 | 41.40 | 40.68 | 40.76 | 10,216,917 | -0.19(-0.47%) |
Jul 31, 2017 | 41.99 | 42.02 | 40.68 | 40.95 | 12,030,805 | -0.87(-2.08%) |
Jul 28, 2017 | 42.42 | 42.51 | 41.51 | 41.82 | 10,370,142 | -0.73(-1.72%) |
Jul 27, 2017 | 43.90 | 43.98 | 41.87 | 42.55 | 18,422,136 | -1.30(-2.97%) |
Jul 26, 2017 | 43.08 | 43.87 | 42.99 | 43.85 | 9,910,889 | +0.97(+2.26%) |
Jul 25, 2017 | 43.10 | 43.13 | 42.38 | 42.88 | 7,865,725 | -0.35(-0.81%) |
Jul 24, 2017 | 43.14 | 43.46 | 43.03 | 43.24 | 9,192,033 | -0.03(-0.06%) |
Jul 21, 2017 | 43.24 | 43.40 | 42.73 | 43.26 | 8,157,650 | -0.41(-0.93%) |
Jul 20, 2017 | 43.75 | 42.87 | 43.67 | 9,501,018 | +0.06(+0.15%) | |
Jul 19, 2017 | 43.35 | 43.63 | 43.20 | 43.60 | 10,315,268 | +0.52(+1.20%) |
Jul 18, 2017 | 42.53 | 43.10 | 42.22 | 43.09 | 7,134,634 | +0.43(+1.02%) |
Jul 17, 2017 | 42.70 | 42.93 | 42.22 | 42.65 | 8,309,566 | +0.03(+0.06%) |
Jul 14, 2017 | 41.94 | 42.63 | 41.91 | 42.63 | 8,748,673 | +0.76(+1.81%) |
Jul 13, 2017 | 41.85 | 42.20 | 41.58 | 41.87 | 9,772,792 | +0.02(+0.04%) |
Jul 12, 2017 | 42.22 | 42.49 | 41.44 | 41.85 | 11,247,623 | -0.11(-0.26%) |
Jul 11, 2017 | 40.86 | 42.05 | 40.70 | 41.96 | 14,635,677 | +1.10(+2.69%) |
Jul 10, 2017 | 40.30 | 41.13 | 40.21 | 40.86 | 11,206,367 | +0.62(+1.54%) |
Jul 07, 2017 | 39.15 | 40.48 | 39.15 | 40.24 | 11,629,980 | +1.32(+3.40%) |
Jul 06, 2017 | 38.56 | 39.36 | 38.41 | 38.92 | 12,912,358 | -0.01(-0.02%) |
Jul 05, 2017 | 38.15 | 39.03 | 38.12 | 38.93 | 11,839,439 | +1.03(+2.71%) |