Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.07 | 45.16 | 44.88 | 45.05 | 1,385,564 | +0.01(+0.02%) |
Oct 30, 2017 | 44.84 | 45.06 | 44.77 | 45.04 | 1,416,343 | -0.28(-0.62%) |
Oct 27, 2017 | 44.67 | 45.48 | 44.46 | 45.32 | 2,560,863 | +0.81(+1.82%) |
Oct 26, 2017 | 44.75 | 44.80 | 44.50 | 44.51 | 1,061,563 | -0.25(-0.56%) |
Oct 25, 2017 | 45.12 | 45.23 | 44.45 | 44.76 | 2,540,406 | +0.06(+0.13%) |
Oct 24, 2017 | 44.80 | 44.85 | 44.60 | 44.70 | 760,553 | +0.14(+0.31%) |
Oct 23, 2017 | 44.85 | 44.89 | 44.50 | 44.56 | 894,740 | -0.36(-0.80%) |
Oct 20, 2017 | 45.01 | 45.01 | 44.74 | 44.92 | 1,316,167 | +0.14(+0.30%) |
Oct 19, 2017 | 44.68 | 44.84 | 44.48 | 44.78 | 1,620,206 | -0.91(-1.98%) |
Oct 18, 2017 | 45.59 | 45.73 | 45.34 | 45.69 | 1,186,488 | +0.50(+1.11%) |
Oct 17, 2017 | 45.50 | 45.55 | 45.14 | 45.19 | 1,304,849 | -0.39(-0.86%) |
Oct 16, 2017 | 45.51 | 45.80 | 45.45 | 45.58 | 1,489,011 | +0.49(+1.09%) |
Oct 13, 2017 | 45.42 | 44.95 | 45.09 | 3,213,743 | +0.38(+0.85%) | |
Oct 12, 2017 | 45.10 | 45.10 | 44.70 | 44.71 | 1,599,951 | -0.66(-1.45%) |
Oct 11, 2017 | 45.27 | 45.45 | 45.06 | 45.37 | 1,766,408 | +0.12(+0.27%) |
Oct 10, 2017 | 45.26 | 45.30 | 45.11 | 45.25 | 1,473,296 | +0.26(+0.58%) |
Oct 09, 2017 | 45.03 | 45.14 | 44.95 | 44.99 | 1,345,840 | -0.19(-0.42%) |
Oct 06, 2017 | 45.19 | 45.27 | 44.80 | 45.18 | 1,441,579 | -0.25(-0.55%) |
Oct 05, 2017 | 45.09 | 45.54 | 44.96 | 45.43 | 1,380,850 | +0.53(+1.18%) |
Oct 04, 2017 | 44.81 | 45.00 | 44.50 | 44.90 | 1,569,372 | -0.09(-0.20%) |
Oct 03, 2017 | 44.71 | 45.05 | 44.51 | 44.99 | 1,677,338 | +0.96(+2.18%) |
Oct 02, 2017 | 44.08 | 44.44 | 44.01 | 44.03 | 1,895,418 | +0.12(+0.26%) |
Sep 29, 2017 | 43.02 | 43.99 | 43.00 | 43.91 | 1,609,609 | +1.16(+2.73%) |
Sep 28, 2017 | 42.63 | 42.98 | 42.57 | 42.75 | 1,282,365 | -0.54(-1.25%) |
Sep 27, 2017 | 42.92 | 43.29 | 1,838,536 | +0.05(+0.12%) | ||
Sep 26, 2017 | 43.00 | 43.39 | 42.97 | 43.24 | 2,066,928 | +0.52(+1.22%) |
Sep 25, 2017 | 43.72 | 43.75 | 42.60 | 42.72 | 3,033,001 | -1.69(-3.81%) |
Sep 22, 2017 | 44.22 | 44.43 | 44.15 | 44.41 | 1,007,040 | +0.26(+0.59%) |
Sep 21, 2017 | 44.64 | 44.66 | 44.13 | 44.15 | 1,664,077 | -0.15(-0.34%) |
Sep 20, 2017 | 44.35 | 44.62 | 43.95 | 44.30 | 1,686,394 | +0.13(+0.29%) |
Sep 19, 2017 | 44.30 | 44.42 | 44.06 | 44.17 | 2,051,889 | -0.52(-1.16%) |
Sep 18, 2017 | 44.44 | 44.71 | 44.25 | 44.69 | 2,679,589 | +1.03(+2.36%) |
Sep 15, 2017 | 43.37 | 43.73 | 43.21 | 43.66 | 1,165,852 | +0.67(+1.56%) |
Sep 14, 2017 | 42.98 | 43.11 | 42.83 | 42.99 | 1,399,548 | +0.31(+0.73%) |
Sep 13, 2017 | 42.80 | 42.80 | 42.61 | 42.68 | 1,383,384 | -0.28(-0.65%) |
Sep 12, 2017 | 42.81 | 43.02 | 42.72 | 42.96 | 1,881,524 | +0.24(+0.56%) |
Sep 11, 2017 | 42.37 | 42.75 | 42.34 | 42.72 | 1,554,590 | +1.90(+4.65%) |
Sep 08, 2017 | 41.33 | 41.40 | 40.82 | 40.82 | 1,271,146 | -0.58(-1.39%) |
Sep 07, 2017 | 41.55 | 41.16 | 41.40 | 1,343,859 | -0.36(-0.87%) | |
Sep 06, 2017 | 41.64 | 41.77 | 41.40 | 41.76 | 1,277,323 | +0.83(+2.03%) |
Sep 05, 2017 | 41.27 | 41.39 | 40.76 | 40.93 | 2,465,691 | -1.07(-2.55%) |
Sep 01, 2017 | 41.87 | 42.03 | 41.78 | 42.00 | 2,130,108 | -0.33(-0.78%) |
Aug 31, 2017 | 42.11 | 42.36 | 42.10 | 42.33 | 1,671,247 | +0.40(+0.95%) |
Aug 30, 2017 | 41.95 | 42.04 | 41.45 | 41.93 | 1,992,170 | +0.80(+1.95%) |
Aug 29, 2017 | 40.80 | 41.28 | 40.66 | 41.13 | 1,914,232 | -0.29(-0.70%) |
Aug 28, 2017 | 41.65 | 41.68 | 41.30 | 41.42 | 1,974,905 | -0.64(-1.52%) |
Aug 25, 2017 | 42.28 | 42.35 | 41.99 | 42.06 | 2,343,238 | -0.15(-0.36%) |
Aug 24, 2017 | 42.23 | 42.40 | 42.05 | 42.21 | 2,697,311 | -0.66(-1.54%) |
Aug 23, 2017 | 42.18 | 43.19 | 42.11 | 42.87 | 2,894,819 | +0.57(+1.35%) |
Aug 22, 2017 | 41.69 | 42.32 | 41.67 | 42.30 | 2,721,949 | +0.32(+0.76%) |
Aug 21, 2017 | 41.86 | 42.05 | 41.72 | 41.98 | 1,551,645 | +0.09(+0.21%) |
Aug 18, 2017 | 41.80 | 42.10 | 41.50 | 41.89 | 2,201,972 | -0.10(-0.24%) |
Aug 17, 2017 | 42.11 | 42.38 | 41.98 | 41.99 | 3,189,100 | -1.37(-3.16%) |
Aug 16, 2017 | 42.98 | 43.90 | 42.96 | 43.36 | 3,834,001 | +2.50(+6.12%) |
Aug 15, 2017 | 41.00 | 41.00 | 40.57 | 40.86 | 1,979,546 | -0.78(-1.87%) |
Aug 14, 2017 | 41.22 | 41.78 | 41.22 | 41.64 | 2,033,638 | +1.63(+4.09%) |
Aug 11, 2017 | 39.13 | 40.02 | 38.64 | 40.01 | 2,916,343 | -0.60(-1.49%) |
Aug 10, 2017 | 41.79 | 41.80 | 40.51 | 40.61 | 2,748,493 | -1.70(-4.01%) |
Aug 09, 2017 | 42.01 | 42.35 | 41.81 | 42.30 | 1,576,279 | +0.19(+0.44%) |
Aug 08, 2017 | 42.07 | 42.34 | 41.86 | 42.12 | 2,813,377 | +1.04(+2.53%) |
Aug 07, 2017 | 40.99 | 41.19 | 40.86 | 41.08 | 1,790,920 | +1.24(+3.13%) |
Aug 04, 2017 | 39.93 | 39.60 | 39.84 | 893,362 | +0.41(+1.05%) | |
Aug 03, 2017 | 39.55 | 39.64 | 39.23 | 39.42 | 1,439,733 | -0.36(-0.90%) |
Aug 02, 2017 | 40.30 | 40.30 | 39.57 | 39.78 | 2,153,215 | -0.63(-1.56%) |