Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.99 | 46.89 | 45.24 | 46.60 | 2,790,126 | +0.35(+0.76%) |
Oct 30, 2017 | 46.58 | 47.19 | 46.20 | 46.25 | 2,124,567 | -0.48(-1.02%) |
Oct 27, 2017 | 46.66 | 47.06 | 45.85 | 46.73 | 3,967,840 | -1.21(-2.52%) |
Oct 26, 2017 | 48.30 | 48.51 | 47.33 | 47.94 | 3,555,807 | -0.36(-0.75%) |
Oct 25, 2017 | 48.51 | 48.65 | 47.32 | 48.30 | 3,845,278 | -0.55(-1.12%) |
Oct 24, 2017 | 46.95 | 49.07 | 46.88 | 48.85 | 6,871,539 | +2.10(+4.49%) |
Oct 23, 2017 | 46.86 | 47.37 | 46.65 | 46.75 | 4,121,442 | +0.00(+0.00%) |
Oct 20, 2017 | 45.97 | 46.95 | 45.90 | 46.75 | 4,315,248 | +1.36(+2.99%) |
Oct 19, 2017 | 45.36 | 46.57 | 44.88 | 45.39 | 6,185,301 | -1.18(-2.53%) |
Oct 18, 2017 | 46.21 | 46.66 | 45.37 | 46.58 | 4,811,860 | -0.02(-0.04%) |
Oct 17, 2017 | 47.45 | 47.52 | 46.25 | 46.59 | 4,057,368 | -0.46(-0.97%) |
Oct 16, 2017 | 46.82 | 47.73 | 46.31 | 47.05 | 4,799,845 | +0.52(+1.11%) |
Oct 13, 2017 | 47.13 | 47.43 | 46.45 | 46.54 | 3,371,596 | +0.18(+0.38%) |
Oct 12, 2017 | 45.79 | 46.59 | 45.65 | 46.36 | 3,103,925 | +0.58(+1.26%) |
Oct 11, 2017 | 45.57 | 45.84 | 45.07 | 45.79 | 2,796,776 | +0.05(+0.11%) |
Oct 10, 2017 | 46.12 | 46.28 | 45.43 | 45.74 | 3,668,846 | -0.18(-0.38%) |
Oct 09, 2017 | 46.46 | 46.55 | 45.43 | 45.91 | 2,292,078 | -0.41(-0.88%) |
Oct 06, 2017 | 46.71 | 46.71 | 46.14 | 46.32 | 4,063,529 | -0.74(-1.58%) |
Oct 05, 2017 | 46.90 | 47.53 | 46.48 | 47.06 | 3,272,087 | +0.33(+0.71%) |
Oct 04, 2017 | 47.08 | 48.09 | 46.58 | 46.73 | 4,228,279 | -0.39(-0.83%) |
Oct 03, 2017 | 46.79 | 47.14 | 46.27 | 47.12 | 3,397,175 | +0.64(+1.39%) |
Oct 02, 2017 | 45.29 | 46.85 | 45.27 | 46.48 | 4,144,807 | +1.00(+2.21%) |
Sep 29, 2017 | 45.31 | 45.84 | 44.77 | 45.47 | 3,922,104 | +0.53(+1.17%) |
Sep 28, 2017 | 43.96 | 45.32 | 43.71 | 44.95 | 5,415,403 | +0.99(+2.24%) |
Sep 27, 2017 | 43.39 | 43.96 | 2,451,456 | +0.32(+0.74%) | ||
Sep 26, 2017 | 44.00 | 44.40 | 43.62 | 43.64 | 4,653,628 | -0.54(-1.21%) |
Sep 25, 2017 | 44.21 | 44.58 | 43.52 | 44.18 | 3,148,770 | -0.09(-0.20%) |
Sep 22, 2017 | 44.20 | 44.65 | 43.57 | 44.26 | 3,305,903 | -0.85(-1.88%) |
Sep 21, 2017 | 45.95 | 46.09 | 44.84 | 45.11 | 3,788,678 | -1.22(-2.63%) |
Sep 20, 2017 | 45.82 | 46.77 | 45.39 | 46.33 | 7,489,252 | +1.27(+2.81%) |
Sep 19, 2017 | 44.11 | 45.30 | 43.76 | 45.06 | 4,976,941 | +1.26(+2.87%) |
Sep 18, 2017 | 43.70 | 43.98 | 43.56 | 43.80 | 3,306,126 | +0.25(+0.58%) |
Sep 15, 2017 | 43.66 | 43.98 | 43.15 | 43.55 | 5,578,820 | -0.15(-0.33%) |
Sep 14, 2017 | 43.39 | 43.89 | 42.67 | 43.70 | 4,562,785 | -0.11(-0.24%) |
Sep 13, 2017 | 43.51 | 43.96 | 43.27 | 43.80 | 3,457,274 | -0.09(-0.20%) |
Sep 12, 2017 | 43.49 | 44.09 | 43.24 | 43.89 | 4,948,592 | +1.37(+3.21%) |
Sep 11, 2017 | 42.19 | 43.40 | 42.07 | 42.53 | 4,282,684 | +0.97(+2.32%) |
Sep 08, 2017 | 43.28 | 43.28 | 41.20 | 41.56 | 7,481,715 | -2.07(-4.74%) |
Sep 07, 2017 | 43.07 | 43.80 | 42.96 | 43.63 | 3,410,355 | +0.29(+0.68%) |
Sep 06, 2017 | 43.31 | 43.41 | 42.23 | 43.34 | 3,506,145 | +0.01(+0.02%) |
Sep 05, 2017 | 43.97 | 44.01 | 42.62 | 43.33 | 5,355,165 | -0.60(-1.38%) |
Sep 01, 2017 | 43.12 | 44.11 | 43.04 | 43.93 | 3,461,441 | +1.13(+2.64%) |
Aug 31, 2017 | 42.60 | 42.92 | 42.12 | 42.80 | 4,286,916 | +0.77(+1.83%) |
Aug 30, 2017 | 42.17 | 43.02 | 41.93 | 42.03 | 5,677,574 | +0.09(+0.21%) |
Aug 29, 2017 | 40.63 | 42.12 | 40.36 | 41.94 | 4,082,628 | +0.81(+1.97%) |
Aug 28, 2017 | 40.41 | 41.22 | 40.04 | 41.13 | 2,762,696 | +0.94(+2.33%) |
Aug 25, 2017 | 40.65 | 40.77 | 39.84 | 40.20 | 2,823,465 | -0.13(-0.31%) |
Aug 24, 2017 | 39.87 | 40.53 | 39.56 | 40.32 | 3,269,663 | +0.27(+0.68%) |
Aug 23, 2017 | 38.59 | 40.42 | 38.48 | 40.05 | 4,949,045 | +1.26(+3.24%) |
Aug 22, 2017 | 37.79 | 39.14 | 37.78 | 38.79 | 3,966,694 | +1.27(+3.38%) |
Aug 21, 2017 | 37.25 | 37.71 | 37.11 | 37.52 | 2,395,744 | +0.69(+1.88%) |
Aug 18, 2017 | 36.95 | 37.27 | 36.42 | 36.83 | 2,172,114 | -0.04(-0.11%) |
Aug 17, 2017 | 38.04 | 38.04 | 36.82 | 36.87 | 3,380,021 | -1.39(-3.65%) |
Aug 16, 2017 | 37.03 | 38.36 | 36.98 | 38.26 | 4,406,746 | +1.69(+4.61%) |
Aug 15, 2017 | 36.38 | 37.05 | 36.23 | 36.58 | 1,872,627 | +0.30(+0.83%) |
Aug 14, 2017 | 37.17 | 37.22 | 36.21 | 36.27 | 2,183,175 | -0.58(-1.56%) |
Aug 11, 2017 | 36.29 | 36.98 | 36.02 | 36.85 | 3,049,350 | +0.00(+0.00%) |
Aug 10, 2017 | 37.18 | 37.83 | 36.79 | 36.85 | 3,604,511 | -0.82(-2.17%) |
Aug 09, 2017 | 38.25 | 38.48 | 37.46 | 37.67 | 3,823,296 | -0.94(-2.43%) |
Aug 08, 2017 | 37.55 | 39.37 | 37.42 | 38.61 | 9,002,694 | +1.55(+4.19%) |
Aug 07, 2017 | 37.06 | 37.52 | 36.68 | 37.06 | 5,045,442 | +0.56(+1.52%) |
Aug 04, 2017 | 36.58 | 35.83 | 36.50 | 2,345,304 | +0.32(+0.89%) | |
Aug 03, 2017 | 36.36 | 36.67 | 36.03 | 36.18 | 2,957,403 | -0.19(-0.51%) |
Aug 02, 2017 | 35.38 | 36.41 | 35.31 | 36.36 | 3,040,326 | +0.88(+2.47%) |