Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.75 | 48.06 | 46.99 | 47.72 | 6,456,952 | +0.54(+1.15%) |
Oct 30, 2017 | 46.73 | 47.58 | 46.53 | 47.17 | 4,867,185 | +0.47(+1.01%) |
Oct 27, 2017 | 46.07 | 47.07 | 45.85 | 46.70 | 5,207,911 | +0.96(+2.10%) |
Oct 26, 2017 | 45.94 | 46.26 | 44.63 | 45.74 | 5,307,656 | +0.66(+1.47%) |
Oct 25, 2017 | 45.50 | 45.64 | 44.64 | 45.08 | 6,128,904 | -0.44(-0.97%) |
Oct 24, 2017 | 45.16 | 45.74 | 45.16 | 45.52 | 4,292,794 | +0.52(+1.15%) |
Oct 23, 2017 | 45.91 | 45.92 | 44.94 | 45.00 | 4,675,267 | -0.92(-2.00%) |
Oct 20, 2017 | 45.77 | 46.12 | 45.65 | 45.92 | 4,888,682 | +0.31(+0.68%) |
Oct 19, 2017 | 45.07 | 45.64 | 44.87 | 45.61 | 4,261,227 | +0.28(+0.62%) |
Oct 18, 2017 | 45.15 | 45.42 | 45.05 | 45.33 | 3,638,030 | +0.19(+0.42%) |
Oct 17, 2017 | 44.52 | 45.15 | 44.51 | 45.14 | 3,778,250 | +0.63(+1.42%) |
Oct 16, 2017 | 45.07 | 45.19 | 44.47 | 44.51 | 6,807,922 | -0.52(-1.15%) |
Oct 13, 2017 | 45.44 | 45.47 | 44.96 | 45.03 | 3,554,562 | -0.14(-0.32%) |
Oct 12, 2017 | 44.73 | 45.45 | 44.57 | 45.17 | 3,816,445 | +0.26(+0.59%) |
Oct 11, 2017 | 44.98 | 45.16 | 44.84 | 44.91 | 5,213,183 | -0.02(-0.05%) |
Oct 10, 2017 | 45.31 | 45.55 | 44.87 | 44.93 | 4,534,278 | +0.09(+0.20%) |
Oct 09, 2017 | 44.83 | 45.12 | 44.76 | 44.84 | 4,108,284 | +0.10(+0.21%) |
Oct 06, 2017 | 44.57 | 45.05 | 44.50 | 44.75 | 4,904,367 | -0.18(-0.41%) |
Oct 05, 2017 | 45.11 | 45.42 | 44.84 | 44.93 | 3,613,735 | -0.05(-0.11%) |
Oct 04, 2017 | 44.86 | 45.29 | 44.65 | 44.98 | 3,511,149 | +0.14(+0.30%) |
Oct 03, 2017 | 44.36 | 44.98 | 44.13 | 44.84 | 4,006,069 | +0.20(+0.45%) |
Oct 02, 2017 | 44.68 | 44.95 | 44.36 | 44.64 | 3,395,886 | -0.15(-0.34%) |
Sep 29, 2017 | 44.30 | 45.17 | 44.16 | 44.79 | 4,662,095 | +0.49(+1.10%) |
Sep 28, 2017 | 44.14 | 44.55 | 44.05 | 44.31 | 4,710,932 | +0.18(+0.42%) |
Sep 27, 2017 | 43.62 | 44.55 | 43.62 | 44.12 | 4,829,862 | -0.11(-0.25%) |
Sep 26, 2017 | 44.22 | 44.35 | 43.99 | 44.24 | 5,048,791 | -0.12(-0.27%) |
Sep 25, 2017 | 43.93 | 44.58 | 43.92 | 44.36 | 5,752,151 | +0.64(+1.46%) |
Sep 22, 2017 | 43.32 | 43.94 | 43.24 | 43.72 | 4,608,907 | +0.29(+0.66%) |
Sep 21, 2017 | 43.48 | 43.85 | 43.34 | 43.43 | 5,055,381 | -0.05(-0.11%) |
Sep 20, 2017 | 43.44 | 43.69 | 43.16 | 43.48 | 5,285,305 | +0.18(+0.42%) |
Sep 19, 2017 | 42.93 | 43.40 | 42.64 | 43.29 | 5,661,917 | +0.50(+1.16%) |
Sep 18, 2017 | 42.38 | 42.92 | 42.28 | 42.80 | 5,661,253 | +0.50(+1.17%) |
Sep 15, 2017 | 41.82 | 42.43 | 41.74 | 42.30 | 11,346,067 | +0.50(+1.18%) |
Sep 14, 2017 | 42.55 | 42.60 | 41.78 | 41.81 | 6,763,539 | -0.69(-1.63%) |
Sep 13, 2017 | 43.13 | 43.20 | 42.10 | 42.50 | 5,503,448 | -0.45(-1.04%) |
Sep 12, 2017 | 43.09 | 43.52 | 42.80 | 42.95 | 4,289,167 | +0.02(+0.04%) |
Sep 11, 2017 | 42.72 | 43.01 | 42.01 | 42.93 | 5,734,071 | +0.26(+0.62%) |
Sep 08, 2017 | 42.06 | 42.90 | 41.95 | 42.67 | 5,829,497 | +0.63(+1.50%) |
Sep 07, 2017 | 42.04 | 42.41 | 41.81 | 42.04 | 4,885,951 | +0.21(+0.50%) |
Sep 06, 2017 | 41.25 | 41.99 | 41.13 | 41.83 | 8,089,893 | +0.46(+1.12%) |
Sep 05, 2017 | 42.80 | 42.86 | 40.35 | 41.37 | 10,482,629 | -1.99(-4.59%) |
Sep 01, 2017 | 41.97 | 43.39 | 41.93 | 43.36 | 4,978,508 | +1.46(+3.49%) |
Aug 31, 2017 | 41.97 | 42.22 | 41.54 | 41.90 | 6,128,898 | +0.10(+0.23%) |
Aug 30, 2017 | 41.16 | 41.96 | 41.03 | 41.80 | 5,320,671 | +0.72(+1.75%) |
Aug 29, 2017 | 41.67 | 41.95 | 40.83 | 41.08 | 6,730,339 | -0.87(-2.08%) |
Aug 28, 2017 | 41.80 | 42.31 | 41.56 | 41.95 | 7,276,720 | +0.64(+1.55%) |
Aug 25, 2017 | 41.11 | 41.70 | 41.02 | 41.31 | 3,882,804 | +0.47(+1.15%) |
Aug 24, 2017 | 40.15 | 41.17 | 40.11 | 40.84 | 5,095,577 | +0.77(+1.91%) |
Aug 23, 2017 | 39.48 | 40.24 | 39.40 | 40.07 | 5,667,783 | +0.40(+1.01%) |
Aug 22, 2017 | 39.71 | 39.91 | 39.38 | 39.67 | 4,078,158 | +0.18(+0.44%) |
Aug 21, 2017 | 39.99 | 40.02 | 39.50 | 39.50 | 4,458,241 | -0.53(-1.32%) |
Aug 18, 2017 | 39.63 | 40.37 | 39.48 | 40.03 | 4,583,761 | +0.33(+0.82%) |
Aug 17, 2017 | 40.51 | 40.65 | 39.68 | 39.70 | 5,741,707 | -1.09(-2.66%) |
Aug 16, 2017 | 41.54 | 41.58 | 40.66 | 40.78 | 4,878,495 | -0.66(-1.60%) |
Aug 15, 2017 | 41.74 | 41.83 | 41.34 | 41.45 | 3,775,189 | -0.34(-0.80%) |
Aug 14, 2017 | 41.60 | 42.09 | 41.58 | 41.78 | 2,815,279 | +0.44(+1.06%) |
Aug 11, 2017 | 41.24 | 41.49 | 40.97 | 41.34 | 4,167,789 | -0.04(-0.10%) |
Aug 10, 2017 | 42.04 | 42.04 | 41.32 | 41.38 | 4,637,897 | -0.62(-1.47%) |
Aug 09, 2017 | 43.14 | 43.35 | 41.87 | 42.00 | 5,461,725 | -1.15(-2.66%) |
Aug 08, 2017 | 43.52 | 43.64 | 43.05 | 43.15 | 2,917,650 | -0.36(-0.84%) |
Aug 07, 2017 | 44.06 | 44.15 | 43.48 | 43.52 | 4,015,204 | -0.71(-1.60%) |
Aug 04, 2017 | 44.37 | 44.74 | 44.12 | 44.22 | 4,375,436 | -0.08(-0.18%) |
Aug 03, 2017 | 44.43 | 44.60 | 44.19 | 44.30 | 3,384,957 | -0.25(-0.55%) |
Aug 02, 2017 | 44.51 | 44.93 | 44.44 | 44.55 | 3,669,049 | -0.26(-0.58%) |