Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.76 | 43.87 | 43.68 | 43.83 | 5,278,714 | +0.23(+0.53%) |
Oct 30, 2017 | 43.62 | 43.44 | 43.60 | 4,940,670 | +0.26(+0.60%) | |
Oct 27, 2017 | 43.30 | 43.39 | 43.20 | 43.34 | 4,246,313 | -0.09(-0.21%) |
Oct 26, 2017 | 43.53 | 43.63 | 43.42 | 43.43 | 5,497,871 | -0.03(-0.07%) |
Oct 25, 2017 | 43.57 | 43.60 | 43.27 | 43.46 | 4,889,880 | -0.04(-0.09%) |
Oct 24, 2017 | 43.43 | 43.60 | 43.35 | 43.50 | 20,922,260 | +0.24(+0.55%) |
Oct 23, 2017 | 43.43 | 43.43 | 43.23 | 43.26 | 2,049,857 | -0.13(-0.30%) |
Oct 20, 2017 | 43.56 | 43.56 | 43.39 | 43.39 | 8,624,603 | -0.24(-0.55%) |
Oct 19, 2017 | 43.44 | 43.64 | 43.44 | 43.63 | 2,599,029 | -0.04(-0.09%) |
Oct 18, 2017 | 43.60 | 43.71 | 43.54 | 43.67 | 3,778,226 | +0.21(+0.48%) |
Oct 17, 2017 | 43.41 | 43.48 | 43.36 | 43.46 | 10,257,700 | -0.06(-0.14%) |
Oct 16, 2017 | 43.58 | 43.59 | 43.47 | 43.52 | 7,962,675 | -0.08(-0.18%) |
Oct 13, 2017 | 43.73 | 43.77 | 43.58 | 43.60 | 5,415,116 | -0.01(-0.02%) |
Oct 12, 2017 | 43.64 | 43.71 | 43.58 | 43.61 | 3,471,958 | -0.13(-0.30%) |
Oct 11, 2017 | 43.56 | 43.78 | 43.56 | 43.74 | 4,437,533 | +0.19(+0.44%) |
Oct 10, 2017 | 43.34 | 43.61 | 43.27 | 43.55 | 5,589,105 | +0.39(+0.90%) |
Oct 09, 2017 | 43.21 | 43.25 | 43.13 | 43.16 | 2,994,389 | -0.02(-0.05%) |
Oct 06, 2017 | 43.02 | 43.19 | 42.97 | 43.18 | 6,029,046 | +0.00(+0.00%) |
Oct 05, 2017 | 43.06 | 43.23 | 43.05 | 43.18 | 8,226,303 | +0.08(+0.19%) |
Oct 04, 2017 | 43.13 | 43.19 | 43.07 | 43.10 | 9,504,817 | -0.22(-0.51%) |
Oct 03, 2017 | 43.24 | 43.33 | 43.21 | 43.32 | 1,880,656 | +0.13(+0.30%) |
Oct 02, 2017 | 43.06 | 43.22 | 43.03 | 43.19 | 2,617,699 | -0.13(-0.30%) |
Sep 29, 2017 | 43.08 | 43.36 | 43.05 | 43.32 | 2,812,870 | +0.42(+0.98%) |
Sep 28, 2017 | 42.88 | 42.98 | 42.85 | 42.90 | 3,633,406 | +0.17(+0.40%) |
Sep 27, 2017 | 42.83 | 42.58 | 42.73 | 10,703,340 | +0.16(+0.38%) | |
Sep 26, 2017 | 42.62 | 42.66 | 42.43 | 42.57 | 3,306,399 | -0.16(-0.36%) |
Sep 25, 2017 | 42.92 | 42.99 | 42.63 | 42.73 | 4,193,015 | -0.47(-1.09%) |
Sep 22, 2017 | 43.25 | 43.33 | 43.19 | 43.20 | 2,955,035 | +0.09(+0.20%) |
Sep 21, 2017 | 43.09 | 43.17 | 43.03 | 43.11 | 4,865,367 | +0.03(+0.07%) |
Sep 20, 2017 | 43.22 | 43.31 | 42.86 | 43.08 | 10,008,795 | -0.21(-0.49%) |
Sep 19, 2017 | 43.22 | 43.31 | 43.17 | 43.29 | 3,031,765 | +0.21(+0.49%) |
Sep 18, 2017 | 43.12 | 43.20 | 43.00 | 43.08 | 4,839,362 | +0.10(+0.23%) |
Sep 15, 2017 | 42.99 | 43.03 | 42.87 | 42.98 | 8,856,456 | +0.13(+0.30%) |
Sep 14, 2017 | 42.70 | 42.92 | 42.70 | 42.85 | 11,754,127 | +0.08(+0.19%) |
Sep 13, 2017 | 42.99 | 43.01 | 42.74 | 42.77 | 3,640,604 | -0.26(-0.60%) |
Sep 12, 2017 | 42.95 | 43.04 | 42.95 | 43.03 | 10,309,332 | +0.18(+0.42%) |
Sep 11, 2017 | 42.77 | 42.93 | 42.75 | 42.85 | 2,318,136 | +0.43(+1.01%) |
Sep 08, 2017 | 42.48 | 42.51 | 42.39 | 42.42 | 3,561,789 | -0.01(-0.02%) |
Sep 07, 2017 | 42.48 | 42.50 | 42.30 | 42.43 | 5,270,067 | +0.34(+0.81%) |
Sep 06, 2017 | 42.02 | 42.17 | 41.94 | 42.09 | 8,572,467 | +0.46(+1.10%) |
Sep 05, 2017 | 41.87 | 41.96 | 41.48 | 41.63 | 3,180,034 | -0.30(-0.72%) |
Sep 01, 2017 | 42.04 | 42.07 | 41.90 | 41.93 | 5,522,722 | +0.10(+0.24%) |
Aug 31, 2017 | 41.70 | 41.85 | 41.60 | 41.83 | 3,133,826 | +0.24(+0.58%) |
Aug 30, 2017 | 41.60 | 41.66 | 41.53 | 41.59 | 2,196,725 | -0.11(-0.26%) |
Aug 29, 2017 | 41.55 | 41.80 | 41.55 | 41.70 | 18,431,352 | -0.29(-0.69%) |
Aug 28, 2017 | 42.02 | 42.03 | 41.92 | 41.99 | 4,469,142 | +0.00(+0.00%) |
Aug 25, 2017 | 41.75 | 42.10 | 41.74 | 41.99 | 7,014,349 | +0.37(+0.89%) |
Aug 24, 2017 | 41.81 | 41.83 | 41.62 | 41.62 | 8,958,998 | -0.12(-0.28%) |
Aug 23, 2017 | 41.63 | 41.75 | 41.58 | 41.73 | 4,095,809 | +0.01(+0.01%) |
Aug 22, 2017 | 41.55 | 41.73 | 41.52 | 41.73 | 1,831,508 | +0.28(+0.68%) |
Aug 21, 2017 | 41.40 | 41.54 | 41.29 | 41.45 | 2,329,849 | -0.04(-0.10%) |
Aug 18, 2017 | 41.35 | 41.59 | 41.26 | 41.49 | 4,569,276 | +0.15(+0.35%) |
Aug 17, 2017 | 41.69 | 41.77 | 41.33 | 41.34 | 3,615,602 | -0.55(-1.30%) |
Aug 16, 2017 | 41.78 | 41.97 | 41.75 | 41.89 | 7,583,657 | +0.24(+0.58%) |
Aug 15, 2017 | 41.63 | 41.70 | 41.44 | 41.65 | 4,450,200 | +0.00(+0.00%) |
Aug 14, 2017 | 41.61 | 41.74 | 41.59 | 41.65 | 2,457,709 | +0.45(+1.09%) |
Aug 11, 2017 | 41.24 | 41.33 | 41.09 | 41.20 | 7,108,935 | -0.03(-0.07%) |
Aug 10, 2017 | 41.47 | 41.48 | 41.19 | 41.23 | 4,907,371 | -0.62(-1.49%) |
Aug 09, 2017 | 41.52 | 41.86 | 41.49 | 41.85 | 7,131,224 | -0.18(-0.42%) |
Aug 08, 2017 | 42.22 | 42.31 | 41.97 | 42.03 | 8,474,849 | -0.23(-0.54%) |
Aug 07, 2017 | 42.21 | 42.27 | 42.20 | 42.26 | 3,942,594 | +0.01(+0.02%) |
Aug 04, 2017 | 42.30 | 42.35 | 42.10 | 42.25 | 3,133,355 | +0.19(+0.45%) |
Aug 03, 2017 | 42.02 | 42.18 | 41.98 | 42.06 | 3,326,631 | +0.10(+0.24%) |
Aug 02, 2017 | 41.99 | 42.06 | 41.83 | 41.96 | 3,097,082 | +0.04(+0.10%) |