Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.76 | 48.06 | 47.00 | 47.72 | 6,456,174 | +0.54(+1.15%) |
Oct 30, 2017 | 46.73 | 47.59 | 46.53 | 47.18 | 4,866,599 | +0.47(+1.01%) |
Oct 27, 2017 | 46.08 | 47.08 | 45.85 | 46.71 | 5,207,284 | +0.96(+2.10%) |
Oct 26, 2017 | 45.95 | 46.27 | 44.63 | 45.75 | 5,307,016 | +0.66(+1.47%) |
Oct 25, 2017 | 45.50 | 45.65 | 44.65 | 45.09 | 6,128,165 | -0.44(-0.97%) |
Oct 24, 2017 | 45.17 | 45.75 | 45.17 | 45.53 | 4,292,276 | +0.52(+1.15%) |
Oct 23, 2017 | 45.92 | 45.93 | 44.94 | 45.01 | 4,674,703 | -0.92(-2.00%) |
Oct 20, 2017 | 45.77 | 46.13 | 45.65 | 45.93 | 4,888,093 | +0.31(+0.68%) |
Oct 19, 2017 | 45.07 | 45.65 | 44.87 | 45.61 | 4,260,714 | +0.28(+0.62%) |
Oct 18, 2017 | 45.15 | 45.42 | 45.06 | 45.34 | 3,637,591 | +0.19(+0.42%) |
Oct 17, 2017 | 44.53 | 45.16 | 44.52 | 45.14 | 3,777,794 | +0.63(+1.42%) |
Oct 16, 2017 | 45.07 | 45.19 | 44.48 | 44.51 | 6,807,101 | -0.52(-1.15%) |
Oct 13, 2017 | 45.45 | 45.47 | 44.97 | 45.03 | 3,554,133 | -0.14(-0.32%) |
Oct 12, 2017 | 44.74 | 45.45 | 44.58 | 45.18 | 3,815,985 | +0.26(+0.59%) |
Oct 11, 2017 | 44.98 | 45.17 | 44.85 | 44.91 | 5,212,555 | -0.02(-0.05%) |
Oct 10, 2017 | 45.31 | 45.55 | 44.88 | 44.94 | 4,533,732 | +0.09(+0.20%) |
Oct 09, 2017 | 44.84 | 45.13 | 44.77 | 44.85 | 4,107,789 | +0.10(+0.21%) |
Oct 06, 2017 | 44.58 | 45.06 | 44.51 | 44.75 | 4,903,776 | -0.18(-0.41%) |
Oct 05, 2017 | 45.12 | 45.42 | 44.85 | 44.94 | 3,613,299 | -0.05(-0.11%) |
Oct 04, 2017 | 44.86 | 45.29 | 44.66 | 44.98 | 3,510,726 | +0.14(+0.30%) |
Oct 03, 2017 | 44.36 | 44.98 | 44.14 | 44.85 | 4,005,586 | +0.20(+0.45%) |
Oct 02, 2017 | 44.69 | 44.95 | 44.36 | 44.65 | 3,395,476 | -0.15(-0.34%) |
Sep 29, 2017 | 44.30 | 45.17 | 44.16 | 44.80 | 4,661,533 | +0.49(+1.10%) |
Sep 28, 2017 | 44.14 | 44.56 | 44.06 | 44.31 | 4,710,364 | +0.18(+0.42%) |
Sep 27, 2017 | 43.63 | 44.56 | 43.63 | 44.13 | 4,829,281 | -0.11(-0.25%) |
Sep 26, 2017 | 44.22 | 44.35 | 43.99 | 44.24 | 5,048,182 | -0.12(-0.27%) |
Sep 25, 2017 | 43.94 | 44.58 | 43.92 | 44.36 | 5,751,458 | +0.64(+1.46%) |
Sep 22, 2017 | 43.33 | 43.95 | 43.24 | 43.72 | 4,608,352 | +0.29(+0.66%) |
Sep 21, 2017 | 43.48 | 43.85 | 43.35 | 43.43 | 5,054,772 | -0.05(-0.11%) |
Sep 20, 2017 | 43.44 | 43.70 | 43.16 | 43.48 | 5,284,668 | +0.18(+0.42%) |
Sep 19, 2017 | 42.94 | 43.41 | 42.64 | 43.30 | 5,661,235 | +0.50(+1.16%) |
Sep 18, 2017 | 42.39 | 42.92 | 42.28 | 42.80 | 5,660,570 | +0.50(+1.17%) |
Sep 15, 2017 | 41.83 | 42.44 | 41.75 | 42.31 | 11,344,700 | +0.50(+1.18%) |
Sep 14, 2017 | 42.56 | 42.60 | 41.79 | 41.81 | 6,762,724 | -0.70(-1.64%) |
Sep 13, 2017 | 43.14 | 43.20 | 42.10 | 42.51 | 5,502,785 | -0.45(-1.04%) |
Sep 12, 2017 | 43.10 | 43.52 | 42.80 | 42.95 | 4,288,650 | +0.02(+0.04%) |
Sep 11, 2017 | 42.72 | 43.01 | 42.01 | 42.94 | 5,733,380 | +0.26(+0.62%) |
Sep 08, 2017 | 42.07 | 42.90 | 41.96 | 42.67 | 5,828,795 | +0.63(+1.50%) |
Sep 07, 2017 | 42.04 | 42.42 | 41.81 | 42.04 | 4,885,362 | +0.21(+0.50%) |
Sep 06, 2017 | 41.25 | 41.99 | 41.13 | 41.84 | 8,088,918 | +0.46(+1.12%) |
Sep 05, 2017 | 42.80 | 42.86 | 40.36 | 41.37 | 10,481,366 | -1.99(-4.59%) |
Sep 01, 2017 | 41.98 | 43.39 | 41.94 | 43.36 | 4,977,908 | +1.46(+3.49%) |
Aug 31, 2017 | 41.98 | 42.23 | 41.54 | 41.90 | 6,128,159 | +0.10(+0.23%) |
Aug 30, 2017 | 41.17 | 41.96 | 41.04 | 41.80 | 5,320,030 | +0.72(+1.75%) |
Aug 29, 2017 | 41.68 | 41.96 | 40.84 | 41.09 | 6,729,528 | -0.87(-2.08%) |
Aug 28, 2017 | 41.80 | 42.32 | 41.56 | 41.96 | 7,275,843 | +0.64(+1.55%) |
Aug 25, 2017 | 41.12 | 41.70 | 41.03 | 41.32 | 3,882,336 | +0.47(+1.15%) |
Aug 24, 2017 | 40.15 | 41.17 | 40.12 | 40.85 | 5,094,963 | +0.77(+1.91%) |
Aug 23, 2017 | 39.49 | 40.25 | 39.41 | 40.08 | 5,667,100 | +0.40(+1.01%) |
Aug 22, 2017 | 39.71 | 39.91 | 39.38 | 39.68 | 4,077,667 | +0.18(+0.45%) |
Aug 21, 2017 | 40.00 | 40.02 | 39.50 | 39.50 | 4,457,704 | -0.53(-1.32%) |
Aug 18, 2017 | 39.64 | 40.37 | 39.49 | 40.03 | 4,583,209 | +0.33(+0.83%) |
Aug 17, 2017 | 40.52 | 40.65 | 39.69 | 39.70 | 5,741,016 | -1.09(-2.66%) |
Aug 16, 2017 | 41.54 | 41.59 | 40.67 | 40.79 | 4,877,908 | -0.66(-1.60%) |
Aug 15, 2017 | 41.74 | 41.83 | 41.35 | 41.45 | 3,774,734 | -0.34(-0.80%) |
Aug 14, 2017 | 41.60 | 42.09 | 41.59 | 41.79 | 2,814,940 | +0.44(+1.06%) |
Aug 11, 2017 | 41.25 | 41.50 | 40.98 | 41.35 | 4,167,287 | -0.04(-0.10%) |
Aug 10, 2017 | 42.05 | 42.05 | 41.33 | 41.39 | 4,637,338 | -0.62(-1.47%) |
Aug 09, 2017 | 43.15 | 43.35 | 41.88 | 42.01 | 5,461,067 | -1.15(-2.66%) |
Aug 08, 2017 | 43.52 | 43.65 | 43.05 | 43.16 | 2,917,298 | -0.36(-0.84%) |
Aug 07, 2017 | 44.07 | 44.16 | 43.48 | 43.52 | 4,014,720 | -0.71(-1.60%) |
Aug 04, 2017 | 44.38 | 44.75 | 44.12 | 44.23 | 4,374,909 | -0.08(-0.18%) |
Aug 03, 2017 | 44.43 | 44.60 | 44.19 | 44.31 | 3,384,549 | -0.25(-0.55%) |
Aug 02, 2017 | 44.51 | 44.94 | 44.44 | 44.55 | 3,668,607 | -0.26(-0.58%) |