Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.52 | 45.70 | 44.49 | 45.62 | 1,550,363 | +1.05(+2.35%) |
Oct 30, 2017 | 44.65 | 44.70 | 44.16 | 44.57 | 830,363 | -0.14(-0.30%) |
Oct 27, 2017 | 44.93 | 44.94 | 43.91 | 44.70 | 1,024,938 | -0.36(-0.80%) |
Oct 26, 2017 | 44.54 | 45.23 | 44.46 | 45.06 | 836,950 | +0.54(+1.20%) |
Oct 25, 2017 | 44.58 | 44.73 | 44.08 | 44.53 | 644,223 | -0.20(-0.45%) |
Oct 24, 2017 | 45.27 | 45.27 | 44.45 | 44.73 | 798,143 | -0.36(-0.80%) |
Oct 23, 2017 | 44.65 | 45.13 | 44.62 | 45.09 | 791,017 | +0.22(+0.50%) |
Oct 20, 2017 | 44.70 | 44.89 | 44.27 | 44.86 | 946,703 | +0.26(+0.57%) |
Oct 19, 2017 | 44.46 | 44.81 | 44.22 | 44.61 | 945,290 | +0.00(+0.00%) |
Oct 18, 2017 | 44.84 | 44.84 | 44.44 | 44.61 | 1,031,212 | -0.25(-0.55%) |
Oct 17, 2017 | 44.19 | 44.89 | 44.19 | 44.86 | 633,405 | +0.52(+1.17%) |
Oct 16, 2017 | 44.25 | 44.66 | 44.06 | 44.34 | 1,040,797 | +0.14(+0.31%) |
Oct 13, 2017 | 44.38 | 44.38 | 44.03 | 44.20 | 909,053 | +0.06(+0.13%) |
Oct 12, 2017 | 44.06 | 44.31 | 43.75 | 44.14 | 722,846 | -0.10(-0.22%) |
Oct 11, 2017 | 44.00 | 44.26 | 43.95 | 44.24 | 626,927 | +0.30(+0.67%) |
Oct 10, 2017 | 43.33 | 43.98 | 43.31 | 43.94 | 550,653 | +0.51(+1.18%) |
Oct 09, 2017 | 43.60 | 43.95 | 43.34 | 43.43 | 587,881 | -0.19(-0.44%) |
Oct 06, 2017 | 43.50 | 43.63 | 43.34 | 43.62 | 454,275 | +0.00(+0.00%) |
Oct 05, 2017 | 43.52 | 43.74 | 43.31 | 43.62 | 802,853 | +0.30(+0.70%) |
Oct 04, 2017 | 43.01 | 43.59 | 42.94 | 43.32 | 782,921 | +0.17(+0.39%) |
Oct 03, 2017 | 42.94 | 43.54 | 42.86 | 43.15 | 892,732 | +0.22(+0.52%) |
Oct 02, 2017 | 43.29 | 43.70 | 42.79 | 42.93 | 1,167,661 | -0.51(-1.18%) |
Sep 29, 2017 | 43.38 | 43.73 | 43.12 | 43.44 | 1,012,613 | -0.09(-0.20%) |
Sep 28, 2017 | 43.37 | 43.64 | 43.06 | 43.53 | 962,465 | +0.74(+1.72%) |
Sep 27, 2017 | 43.06 | 43.10 | 42.58 | 42.79 | 690,338 | -0.38(-0.87%) |
Sep 26, 2017 | 43.58 | 43.66 | 43.07 | 43.17 | 867,857 | -0.27(-0.63%) |
Sep 25, 2017 | 43.53 | 43.62 | 43.25 | 43.44 | 793,282 | +0.06(+0.13%) |
Sep 22, 2017 | 43.44 | 43.57 | 43.24 | 43.38 | 778,550 | +0.19(+0.44%) |
Sep 21, 2017 | 43.39 | 43.50 | 43.10 | 43.19 | 703,455 | -0.26(-0.61%) |
Sep 20, 2017 | 43.42 | 43.50 | 42.94 | 43.46 | 965,797 | +0.06(+0.13%) |
Sep 19, 2017 | 43.34 | 43.48 | 43.19 | 43.40 | 853,967 | +0.02(+0.04%) |
Sep 18, 2017 | 43.12 | 43.49 | 43.12 | 43.38 | 1,084,603 | +0.26(+0.59%) |
Sep 15, 2017 | 43.50 | 43.59 | 43.07 | 43.13 | 5,657,306 | -0.24(-0.55%) |
Sep 14, 2017 | 43.46 | 43.49 | 43.18 | 43.37 | 1,016,120 | -0.05(-0.11%) |
Sep 13, 2017 | 43.38 | 43.53 | 43.26 | 43.42 | 1,256,517 | -0.09(-0.20%) |
Sep 12, 2017 | 43.79 | 43.90 | 43.21 | 43.50 | 892,602 | -0.22(-0.49%) |
Sep 11, 2017 | 43.46 | 44.10 | 43.34 | 43.72 | 1,275,051 | +0.26(+0.59%) |
Sep 08, 2017 | 43.30 | 43.52 | 43.07 | 43.46 | 756,781 | +0.06(+0.13%) |
Sep 07, 2017 | 43.34 | 43.60 | 43.17 | 43.41 | 1,324,642 | +0.18(+0.41%) |
Sep 06, 2017 | 42.82 | 43.27 | 42.70 | 43.23 | 1,434,828 | +0.38(+0.90%) |
Sep 05, 2017 | 42.73 | 42.98 | 42.52 | 42.85 | 1,772,872 | +0.14(+0.34%) |
Sep 01, 2017 | 42.61 | 42.79 | 42.37 | 42.70 | 1,152,698 | +0.27(+0.64%) |
Aug 31, 2017 | 42.70 | 42.86 | 42.12 | 42.43 | 1,367,603 | -0.08(-0.19%) |
Aug 30, 2017 | 41.20 | 43.02 | 40.80 | 42.51 | 2,419,112 | +1.55(+3.79%) |
Aug 29, 2017 | 40.17 | 41.06 | 40.10 | 40.96 | 1,962,978 | +0.93(+2.32%) |
Aug 28, 2017 | 40.43 | 40.54 | 39.82 | 40.03 | 1,246,615 | -0.30(-0.73%) |
Aug 25, 2017 | 40.00 | 40.48 | 39.96 | 40.33 | 952,735 | +0.37(+0.92%) |
Aug 24, 2017 | 40.50 | 40.50 | 39.92 | 39.96 | 1,023,987 | -0.46(-1.15%) |
Aug 23, 2017 | 40.79 | 40.80 | 40.30 | 40.42 | 819,912 | -0.29(-0.71%) |
Aug 22, 2017 | 40.59 | 40.89 | 40.47 | 40.71 | 1,070,992 | -0.01(-0.02%) |
Aug 21, 2017 | 40.73 | 40.88 | 40.50 | 40.72 | 1,458,658 | +0.02(+0.06%) |
Aug 18, 2017 | 40.46 | 40.82 | 40.22 | 40.70 | 4,078,303 | +0.18(+0.45%) |
Aug 17, 2017 | 40.06 | 40.65 | 40.06 | 40.51 | 1,358,402 | +0.41(+1.02%) |
Aug 16, 2017 | 39.68 | 40.30 | 39.45 | 40.10 | 1,356,280 | +0.65(+1.64%) |
Aug 15, 2017 | 39.11 | 39.56 | 39.01 | 39.46 | 1,143,282 | +0.23(+0.59%) |
Aug 14, 2017 | 38.77 | 39.42 | 38.77 | 39.22 | 779,438 | +0.47(+1.22%) |
Aug 11, 2017 | 38.40 | 38.98 | 38.38 | 38.75 | 937,512 | +0.32(+0.83%) |
Aug 10, 2017 | 38.89 | 39.14 | 38.05 | 38.43 | 960,656 | -0.38(-0.97%) |
Aug 09, 2017 | 39.38 | 39.79 | 38.44 | 38.81 | 1,286,998 | -0.35(-0.90%) |
Aug 08, 2017 | 39.03 | 39.35 | 39.01 | 39.16 | 909,493 | -0.06(-0.14%) |
Aug 07, 2017 | 38.67 | 39.24 | 38.59 | 39.22 | 725,308 | +0.40(+1.03%) |
Aug 04, 2017 | 38.82 | 38.89 | 38.48 | 38.82 | 679,625 | +0.00(+0.00%) |
Aug 03, 2017 | 39.38 | 39.38 | 38.38 | 38.82 | 932,655 | -0.34(-0.86%) |
Aug 02, 2017 | 39.25 | 39.38 | 38.80 | 39.15 | 884,441 | -0.18(-0.45%) |