Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.46 | 43.62 | 43.22 | 43.59 | 280,566 | +0.03(+0.07%) |
Oct 30, 2017 | 43.64 | 43.45 | 43.56 | 261,872 | +0.01(+0.03%) | |
Oct 27, 2017 | 43.40 | 43.67 | 43.02 | 43.55 | 410,225 | +0.15(+0.34%) |
Oct 26, 2017 | 43.97 | 43.97 | 43.21 | 43.40 | 436,767 | -0.38(-0.88%) |
Oct 25, 2017 | 43.79 | 43.90 | 43.49 | 43.79 | 266,043 | -0.08(-0.18%) |
Oct 24, 2017 | 44.13 | 44.24 | 43.74 | 43.87 | 208,295 | -0.36(-0.81%) |
Oct 23, 2017 | 44.45 | 44.45 | 44.16 | 44.22 | 456,813 | -0.11(-0.26%) |
Oct 20, 2017 | 44.56 | 44.59 | 44.19 | 44.34 | 381,071 | -0.23(-0.51%) |
Oct 19, 2017 | 44.75 | 44.79 | 44.43 | 44.57 | 232,304 | -0.16(-0.35%) |
Oct 18, 2017 | 44.57 | 44.84 | 44.57 | 44.72 | 263,187 | -0.05(-0.12%) |
Oct 17, 2017 | 44.62 | 44.79 | 44.56 | 44.78 | 301,695 | +0.07(+0.16%) |
Oct 16, 2017 | 44.85 | 44.99 | 44.70 | 44.71 | 190,335 | -0.22(-0.50%) |
Oct 13, 2017 | 44.98 | 45.05 | 44.78 | 44.93 | 169,020 | +0.14(+0.30%) |
Oct 12, 2017 | 44.45 | 44.81 | 44.45 | 44.79 | 217,987 | +0.26(+0.59%) |
Oct 11, 2017 | 44.35 | 44.61 | 44.33 | 44.53 | 300,138 | +0.22(+0.49%) |
Oct 10, 2017 | 44.21 | 44.60 | 44.18 | 44.31 | 253,765 | +0.12(+0.27%) |
Oct 09, 2017 | 44.06 | 44.29 | 44.06 | 44.19 | 189,409 | +0.07(+0.16%) |
Oct 06, 2017 | 43.83 | 44.13 | 43.68 | 44.12 | 389,118 | -0.08(-0.18%) |
Oct 05, 2017 | 43.97 | 44.36 | 43.97 | 44.20 | 335,238 | +0.17(+0.39%) |
Oct 04, 2017 | 43.84 | 44.04 | 43.64 | 44.03 | 318,874 | +0.24(+0.55%) |
Oct 03, 2017 | 44.11 | 44.11 | 43.59 | 43.79 | 407,037 | -0.04(-0.10%) |
Oct 02, 2017 | 44.11 | 44.11 | 43.80 | 43.84 | 255,450 | -0.18(-0.41%) |
Sep 29, 2017 | 44.11 | 44.11 | 43.75 | 44.01 | 274,037 | +0.07(+0.15%) |
Sep 28, 2017 | 43.70 | 43.97 | 43.60 | 43.95 | 410,886 | +0.31(+0.72%) |
Sep 27, 2017 | 44.03 | 44.03 | 43.47 | 43.63 | 347,988 | -0.43(-0.98%) |
Sep 26, 2017 | 44.06 | 44.20 | 43.95 | 44.07 | 361,652 | -0.08(-0.18%) |
Sep 25, 2017 | 43.86 | 44.28 | 43.86 | 44.14 | 404,415 | +0.20(+0.47%) |
Sep 22, 2017 | 44.44 | 44.50 | 43.90 | 43.94 | 291,506 | -0.37(-0.85%) |
Sep 21, 2017 | 44.45 | 44.67 | 44.31 | 44.31 | 308,915 | -0.09(-0.20%) |
Sep 20, 2017 | 44.45 | 44.68 | 44.18 | 44.40 | 257,668 | -0.11(-0.24%) |
Sep 19, 2017 | 44.87 | 44.87 | 44.50 | 44.51 | 502,458 | -0.35(-0.78%) |
Sep 18, 2017 | 44.92 | 45.17 | 44.68 | 44.86 | 361,015 | -0.12(-0.27%) |
Sep 15, 2017 | 45.05 | 45.15 | 44.75 | 44.98 | 607,678 | -0.09(-0.20%) |
Sep 14, 2017 | 44.49 | 45.07 | 44.46 | 45.07 | 344,566 | +0.44(+0.98%) |
Sep 13, 2017 | 44.89 | 44.89 | 44.44 | 44.64 | 854,757 | -0.12(-0.27%) |
Sep 12, 2017 | 45.45 | 45.47 | 44.58 | 44.76 | 271,377 | -0.59(-1.30%) |
Sep 11, 2017 | 44.92 | 45.37 | 44.92 | 45.35 | 459,015 | +0.41(+0.90%) |
Sep 08, 2017 | 44.89 | 45.10 | 44.66 | 44.94 | 343,358 | +0.04(+0.09%) |
Sep 07, 2017 | 44.71 | 45.00 | 44.62 | 44.90 | 218,120 | +0.35(+0.78%) |
Sep 06, 2017 | 44.68 | 44.82 | 44.52 | 44.55 | 223,125 | +0.04(+0.10%) |
Sep 05, 2017 | 44.50 | 44.73 | 44.25 | 44.51 | 223,828 | -0.09(-0.21%) |
Sep 01, 2017 | 44.52 | 44.81 | 44.41 | 44.60 | 198,679 | +0.14(+0.32%) |
Aug 31, 2017 | 44.07 | 44.60 | 44.07 | 44.46 | 325,227 | +0.20(+0.46%) |
Aug 30, 2017 | 43.93 | 44.25 | 43.82 | 44.25 | 132,631 | +0.17(+0.40%) |
Aug 29, 2017 | 43.79 | 44.23 | 43.79 | 44.08 | 124,809 | +0.03(+0.06%) |
Aug 28, 2017 | 44.44 | 44.46 | 43.94 | 44.05 | 221,177 | -0.37(-0.82%) |
Aug 25, 2017 | 44.24 | 44.59 | 44.16 | 44.42 | 122,447 | +0.23(+0.51%) |
Aug 24, 2017 | 44.37 | 44.66 | 44.18 | 44.19 | 304,673 | -0.20(-0.44%) |
Aug 23, 2017 | 43.87 | 44.42 | 43.81 | 44.39 | 201,732 | +0.54(+1.24%) |
Aug 22, 2017 | 43.97 | 44.10 | 43.72 | 43.84 | 420,307 | -0.15(-0.35%) |
Aug 21, 2017 | 43.43 | 44.05 | 43.43 | 44.00 | 142,092 | +0.53(+1.21%) |
Aug 18, 2017 | 43.84 | 44.20 | 43.36 | 43.47 | 334,332 | -0.46(-1.05%) |
Aug 17, 2017 | 43.87 | 44.30 | 43.87 | 43.93 | 280,459 | -0.25(-0.56%) |
Aug 16, 2017 | 44.05 | 44.36 | 44.05 | 44.18 | 371,748 | +0.11(+0.25%) |
Aug 15, 2017 | 43.87 | 44.27 | 43.75 | 44.07 | 241,505 | -0.10(-0.24%) |
Aug 14, 2017 | 43.72 | 44.22 | 43.64 | 44.18 | 251,960 | +0.77(+1.77%) |
Aug 11, 2017 | 43.67 | 43.67 | 43.22 | 43.41 | 440,718 | -0.34(-0.78%) |
Aug 10, 2017 | 43.80 | 44.04 | 43.72 | 43.75 | 238,482 | -0.36(-0.82%) |
Aug 09, 2017 | 44.02 | 44.19 | 43.97 | 44.11 | 141,027 | -0.03(-0.08%) |
Aug 08, 2017 | 44.26 | 44.30 | 44.01 | 44.14 | 334,917 | -0.17(-0.37%) |
Aug 07, 2017 | 44.50 | 44.50 | 44.19 | 44.31 | 179,180 | -0.03(-0.08%) |
Aug 04, 2017 | 43.97 | 44.52 | 43.97 | 44.35 | 306,335 | +0.10(+0.24%) |
Aug 03, 2017 | 43.97 | 44.44 | 43.97 | 44.24 | 318,453 | -0.12(-0.28%) |
Aug 02, 2017 | 44.63 | 44.65 | 44.19 | 44.36 | 367,993 | -0.32(-0.72%) |