Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.94 | 42.95 | 41.46 | 42.60 | 3,465,594 | +0.55(+1.31%) |
Oct 30, 2017 | 43.73 | 43.73 | 41.23 | 42.05 | 2,602,732 | -1.35(-3.11%) |
Oct 27, 2017 | 43.27 | 43.58 | 42.66 | 43.40 | 1,881,586 | +0.13(+0.30%) |
Oct 26, 2017 | 42.64 | 43.45 | 41.88 | 43.27 | 2,228,235 | +0.68(+1.60%) |
Oct 25, 2017 | 43.65 | 43.65 | 41.92 | 42.59 | 4,734,891 | -1.01(-2.32%) |
Oct 24, 2017 | 44.10 | 44.44 | 42.51 | 43.60 | 4,595,260 | -0.55(-1.25%) |
Oct 23, 2017 | 44.84 | 44.87 | 43.52 | 44.15 | 2,081,552 | -0.98(-2.17%) |
Oct 20, 2017 | 45.30 | 45.97 | 44.46 | 45.13 | 3,201,179 | +0.05(+0.11%) |
Oct 19, 2017 | 40.67 | 45.30 | 40.32 | 45.08 | 6,685,472 | +4.43(+10.90%) |
Oct 18, 2017 | 41.78 | 41.78 | 40.65 | 40.65 | 1,538,326 | -1.13(-2.70%) |
Oct 17, 2017 | 41.76 | 41.98 | 40.95 | 41.78 | 1,719,399 | +0.33(+0.80%) |
Oct 16, 2017 | 40.80 | 41.67 | 40.67 | 41.45 | 2,671,830 | +0.71(+1.74%) |
Oct 13, 2017 | 40.87 | 41.39 | 39.66 | 40.74 | 2,306,591 | -0.91(-2.18%) |
Oct 12, 2017 | 41.59 | 41.84 | 40.71 | 41.65 | 2,370,330 | -0.19(-0.45%) |
Oct 11, 2017 | 42.13 | 42.68 | 41.57 | 41.84 | 2,164,946 | -0.54(-1.27%) |
Oct 10, 2017 | 43.03 | 43.47 | 42.27 | 42.38 | 1,316,010 | -0.55(-1.28%) |
Oct 09, 2017 | 44.33 | 44.45 | 42.71 | 42.93 | 1,915,006 | -1.61(-3.61%) |
Oct 06, 2017 | 44.51 | 44.81 | 43.59 | 44.54 | 1,616,805 | -0.03(-0.07%) |
Oct 05, 2017 | 44.45 | 45.04 | 44.45 | 44.57 | 918,635 | +0.00(+0.00%) |
Oct 04, 2017 | 45.10 | 45.20 | 44.51 | 44.57 | 1,353,508 | -0.28(-0.62%) |
Oct 03, 2017 | 45.19 | 45.19 | 44.21 | 44.85 | 1,503,286 | -0.12(-0.27%) |
Oct 02, 2017 | 44.88 | 45.34 | 44.46 | 44.97 | 1,927,597 | +0.02(+0.04%) |
Sep 29, 2017 | 44.01 | 45.06 | 43.67 | 44.95 | 2,540,652 | +0.95(+2.16%) |
Sep 28, 2017 | 42.56 | 44.16 | 42.50 | 44.00 | 2,176,893 | +1.20(+2.80%) |
Sep 27, 2017 | 43.53 | 43.66 | 42.62 | 42.80 | 1,537,496 | -0.47(-1.09%) |
Sep 26, 2017 | 43.64 | 44.30 | 42.71 | 43.27 | 3,107,447 | -0.35(-0.80%) |
Sep 25, 2017 | 44.79 | 45.32 | 43.37 | 43.62 | 1,746,411 | -1.07(-2.39%) |
Sep 22, 2017 | 44.63 | 45.33 | 42.91 | 44.69 | 3,133,677 | -0.07(-0.16%) |
Sep 21, 2017 | 44.56 | 44.81 | 43.91 | 44.76 | 1,817,140 | +0.39(+0.88%) |
Sep 20, 2017 | 43.12 | 45.10 | 43.10 | 44.37 | 3,756,238 | +1.26(+2.92%) |
Sep 19, 2017 | 46.11 | 46.55 | 43.09 | 43.11 | 11,219,790 | -4.56(-9.57%) |
Sep 18, 2017 | 48.70 | 48.70 | 47.32 | 47.67 | 2,524,119 | -0.82(-1.69%) |
Sep 15, 2017 | 49.18 | 49.18 | 47.92 | 48.49 | 2,239,404 | -0.76(-1.54%) |
Sep 14, 2017 | 49.86 | 50.11 | 49.17 | 49.25 | 1,738,006 | -0.50(-1.01%) |
Sep 13, 2017 | 50.23 | 50.37 | 49.48 | 49.75 | 1,993,270 | -0.54(-1.07%) |
Sep 12, 2017 | 50.63 | 51.12 | 50.24 | 50.29 | 1,365,238 | -0.33(-0.65%) |
Sep 11, 2017 | 49.61 | 50.91 | 49.50 | 50.62 | 2,560,566 | +1.37(+2.78%) |
Sep 08, 2017 | 48.43 | 49.79 | 47.47 | 49.25 | 3,859,265 | +0.75(+1.55%) |
Sep 07, 2017 | 48.80 | 49.25 | 47.57 | 48.50 | 2,225,119 | -0.27(-0.55%) |
Sep 06, 2017 | 51.09 | 51.20 | 48.26 | 48.77 | 2,290,382 | -2.16(-4.24%) |
Sep 05, 2017 | 52.15 | 52.29 | 50.74 | 50.93 | 2,426,231 | -1.38(-2.64%) |
Sep 01, 2017 | 52.59 | 52.71 | 52.02 | 52.31 | 851,491 | -0.10(-0.19%) |
Aug 31, 2017 | 51.76 | 52.72 | 51.06 | 52.41 | 1,364,981 | +0.89(+1.73%) |
Aug 30, 2017 | 51.00 | 51.65 | 50.57 | 51.52 | 1,536,913 | +0.39(+0.76%) |
Aug 29, 2017 | 51.24 | 51.34 | 50.44 | 51.13 | 1,523,782 | -0.40(-0.78%) |
Aug 28, 2017 | 52.14 | 52.22 | 51.07 | 51.53 | 1,563,237 | -0.52(-1.00%) |
Aug 25, 2017 | 50.91 | 52.12 | 50.78 | 52.05 | 1,298,633 | +1.23(+2.42%) |
Aug 24, 2017 | 50.95 | 51.56 | 50.69 | 50.82 | 1,109,929 | -0.05(-0.10%) |
Aug 23, 2017 | 51.34 | 51.37 | 50.75 | 50.87 | 1,081,527 | -0.54(-1.05%) |
Aug 22, 2017 | 51.17 | 51.73 | 50.93 | 51.41 | 1,673,156 | +0.15(+0.29%) |
Aug 21, 2017 | 50.29 | 51.35 | 49.82 | 51.26 | 1,914,690 | +1.05(+2.09%) |
Aug 18, 2017 | 49.88 | 50.45 | 49.56 | 50.21 | 1,433,281 | +0.33(+0.66%) |
Aug 17, 2017 | 50.80 | 52.03 | 49.82 | 49.88 | 1,549,208 | -1.14(-2.23%) |
Aug 16, 2017 | 50.94 | 51.35 | 50.62 | 51.02 | 1,189,545 | +0.21(+0.41%) |
Aug 15, 2017 | 51.41 | 51.41 | 50.22 | 50.81 | 1,735,063 | -0.51(-0.99%) |
Aug 14, 2017 | 53.09 | 53.23 | 51.09 | 51.32 | 1,644,479 | -1.57(-2.97%) |
Aug 11, 2017 | 52.71 | 53.26 | 52.44 | 52.89 | 1,356,946 | +0.12(+0.23%) |
Aug 10, 2017 | 53.99 | 54.00 | 51.44 | 52.77 | 3,299,062 | -1.58(-2.91%) |
Aug 09, 2017 | 55.32 | 55.65 | 54.17 | 54.35 | 2,378,423 | -1.20(-2.16%) |
Aug 08, 2017 | 56.13 | 58.05 | 54.98 | 55.55 | 3,357,815 | +0.50(+0.91%) |
Aug 07, 2017 | 55.75 | 55.91 | 54.63 | 55.05 | 2,273,015 | -0.74(-1.33%) |
Aug 04, 2017 | 54.92 | 55.81 | 54.82 | 55.79 | 1,908,776 | +0.97(+1.77%) |
Aug 03, 2017 | 54.33 | 54.96 | 53.82 | 54.82 | 2,200,796 | +0.07(+0.13%) |
Aug 02, 2017 | 55.60 | 55.94 | 54.52 | 54.75 | 1,862,203 | -1.23(-2.20%) |