Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.73 | 47.94 | 47.38 | 47.40 | 1,135,677 | -0.19(-0.40%) |
Oct 30, 2017 | 47.64 | 47.78 | 46.85 | 47.59 | 612,583 | -0.01(-0.02%) |
Oct 27, 2017 | 47.85 | 47.85 | 47.10 | 47.60 | 1,410,767 | -0.17(-0.36%) |
Oct 26, 2017 | 47.03 | 47.87 | 46.75 | 47.77 | 1,147,611 | +1.09(+2.34%) |
Oct 25, 2017 | 46.10 | 46.89 | 45.28 | 46.68 | 1,066,757 | +0.36(+0.78%) |
Oct 24, 2017 | 45.94 | 46.60 | 45.72 | 46.32 | 649,050 | +0.64(+1.40%) |
Oct 23, 2017 | 45.22 | 45.78 | 44.99 | 45.68 | 679,800 | +0.18(+0.40%) |
Oct 20, 2017 | 44.59 | 45.64 | 44.56 | 45.50 | 687,003 | +0.98(+2.20%) |
Oct 19, 2017 | 44.36 | 44.63 | 43.92 | 44.52 | 674,552 | -0.11(-0.25%) |
Oct 18, 2017 | 44.97 | 45.65 | 44.60 | 44.63 | 1,244,679 | -0.21(-0.47%) |
Oct 17, 2017 | 44.01 | 45.01 | 43.88 | 44.84 | 765,883 | +0.69(+1.56%) |
Oct 16, 2017 | 43.90 | 44.31 | 43.42 | 44.15 | 733,280 | +0.15(+0.34%) |
Oct 13, 2017 | 44.60 | 44.60 | 43.96 | 44.00 | 1,104,349 | -0.79(-1.76%) |
Oct 12, 2017 | 45.01 | 45.38 | 44.63 | 44.79 | 930,483 | -0.42(-0.93%) |
Oct 11, 2017 | 46.13 | 46.23 | 45.11 | 45.21 | 787,914 | -1.05(-2.27%) |
Oct 10, 2017 | 46.70 | 47.10 | 46.10 | 46.26 | 753,674 | -0.49(-1.05%) |
Oct 09, 2017 | 47.49 | 47.61 | 46.58 | 46.75 | 446,919 | -0.78(-1.64%) |
Oct 06, 2017 | 47.32 | 47.66 | 47.09 | 47.53 | 501,806 | -0.03(-0.06%) |
Oct 05, 2017 | 47.86 | 47.92 | 47.29 | 47.56 | 637,996 | -0.05(-0.11%) |
Oct 04, 2017 | 47.66 | 48.34 | 47.14 | 47.61 | 616,143 | -0.76(-1.57%) |
Oct 03, 2017 | 48.44 | 49.08 | 48.12 | 48.37 | 885,723 | +0.55(+1.15%) |
Oct 02, 2017 | 47.40 | 47.91 | 47.03 | 47.82 | 651,180 | +0.36(+0.76%) |
Sep 29, 2017 | 47.28 | 47.96 | 47.03 | 47.46 | 845,071 | +0.22(+0.47%) |
Sep 28, 2017 | 47.45 | 47.90 | 46.11 | 47.24 | 1,658,970 | -1.04(-2.15%) |
Sep 27, 2017 | 49.24 | 49.40 | 48.27 | 48.28 | 1,039,571 | -0.54(-1.11%) |
Sep 26, 2017 | 47.68 | 49.00 | 47.44 | 48.82 | 1,633,663 | +1.14(+2.39%) |
Sep 25, 2017 | 47.40 | 48.04 | 47.37 | 47.68 | 1,043,859 | +0.32(+0.68%) |
Sep 22, 2017 | 47.17 | 47.54 | 47.08 | 47.36 | 1,004,209 | +0.42(+0.89%) |
Sep 21, 2017 | 46.80 | 47.09 | 46.79 | 46.94 | 958,556 | +0.14(+0.30%) |
Sep 20, 2017 | 46.81 | 47.05 | 46.70 | 46.80 | 836,972 | -0.09(-0.19%) |
Sep 19, 2017 | 46.36 | 47.28 | 46.36 | 46.89 | 1,566,239 | +0.79(+1.71%) |
Sep 18, 2017 | 46.51 | 46.60 | 45.97 | 46.10 | 895,486 | -0.21(-0.45%) |
Sep 15, 2017 | 46.00 | 46.72 | 45.85 | 46.31 | 1,435,150 | +0.32(+0.70%) |
Sep 14, 2017 | 46.42 | 46.56 | 45.93 | 45.99 | 901,848 | -0.53(-1.14%) |
Sep 13, 2017 | 45.76 | 46.64 | 45.76 | 46.52 | 1,187,501 | +0.72(+1.57%) |
Sep 12, 2017 | 45.90 | 46.27 | 45.63 | 45.80 | 906,666 | +0.21(+0.46%) |
Sep 11, 2017 | 44.86 | 45.75 | 44.86 | 45.59 | 1,054,323 | +0.69(+1.54%) |
Sep 08, 2017 | 44.54 | 45.02 | 44.50 | 44.90 | 1,147,662 | +0.16(+0.36%) |
Sep 07, 2017 | 45.26 | 45.55 | 44.59 | 44.74 | 1,283,013 | -0.02(-0.04%) |
Sep 06, 2017 | 46.05 | 46.28 | 44.73 | 44.76 | 1,733,431 | -1.25(-2.72%) |
Sep 05, 2017 | 45.68 | 46.18 | 45.22 | 46.01 | 1,910,544 | +0.49(+1.08%) |
Sep 01, 2017 | 45.57 | 46.76 | 45.45 | 45.52 | 1,615,476 | +0.15(+0.33%) |
Aug 31, 2017 | 44.06 | 45.62 | 44.06 | 45.37 | 2,183,665 | +1.89(+4.35%) |
Aug 30, 2017 | 43.61 | 43.61 | 42.26 | 43.48 | 2,024,227 | +1.71(+4.09%) |
Aug 29, 2017 | 41.70 | 42.25 | 41.70 | 41.77 | 1,364,383 | -0.29(-0.69%) |
Aug 28, 2017 | 42.95 | 42.95 | 41.80 | 42.06 | 1,509,413 | -0.85(-1.98%) |
Aug 25, 2017 | 42.41 | 43.33 | 42.32 | 42.91 | 1,135,947 | +0.76(+1.80%) |
Aug 24, 2017 | 43.01 | 43.33 | 41.88 | 42.15 | 1,525,143 | -0.33(-0.78%) |
Aug 23, 2017 | 42.46 | 43.08 | 42.37 | 42.48 | 1,460,792 | -0.27(-0.63%) |
Aug 22, 2017 | 42.71 | 42.96 | 41.90 | 42.75 | 1,469,135 | +0.30(+0.71%) |
Aug 21, 2017 | 41.71 | 42.91 | 41.60 | 42.45 | 1,101,377 | +0.77(+1.85%) |
Aug 18, 2017 | 40.70 | 42.00 | 40.51 | 41.68 | 1,343,009 | +0.72(+1.76%) |
Aug 17, 2017 | 41.90 | 42.10 | 40.90 | 40.96 | 1,846,299 | -0.98(-2.34%) |
Aug 16, 2017 | 42.34 | 42.84 | 41.91 | 41.94 | 1,240,913 | +0.19(+0.46%) |
Aug 15, 2017 | 41.13 | 42.19 | 40.34 | 41.75 | 1,409,191 | +0.03(+0.07%) |
Aug 14, 2017 | 41.45 | 42.20 | 41.26 | 41.72 | 2,381,466 | +0.68(+1.66%) |
Aug 11, 2017 | 40.22 | 41.23 | 40.20 | 41.04 | 1,250,747 | +0.66(+1.63%) |
Aug 10, 2017 | 40.60 | 40.90 | 40.09 | 40.38 | 1,529,818 | -0.40(-0.98%) |
Aug 09, 2017 | 39.71 | 40.79 | 39.58 | 40.78 | 1,362,771 | +0.78(+1.95%) |
Aug 08, 2017 | 40.46 | 41.17 | 39.90 | 40.00 | 1,852,764 | -0.34(-0.84%) |
Aug 07, 2017 | 39.62 | 40.77 | 39.45 | 40.34 | 16,499,903 | +0.64(+1.61%) |
Aug 04, 2017 | 39.82 | 38.65 | 39.70 | 2,078,865 | +0.98(+2.53%) | |
Aug 03, 2017 | 38.59 | 40.00 | 38.59 | 38.72 | 2,448,624 | -0.24(-0.62%) |
Aug 02, 2017 | 39.33 | 40.66 | 38.73 | 38.96 | 3,968,164 | -3.01(-7.17%) |