Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.82 | 46.32 | 45.57 | 45.98 | 16,000,969 | +0.20(+0.43%) |
Oct 30, 2017 | 45.73 | 45.84 | 45.38 | 45.78 | 10,018,473 | -0.18(-0.39%) |
Oct 27, 2017 | 45.43 | 46.04 | 45.19 | 45.96 | 16,716,605 | +0.66(+1.46%) |
Oct 26, 2017 | 45.26 | 45.43 | 44.97 | 45.30 | 18,767,746 | +0.41(+0.91%) |
Oct 25, 2017 | 45.06 | 45.75 | 44.84 | 44.89 | 22,845,678 | -0.25(-0.56%) |
Oct 24, 2017 | 44.56 | 45.29 | 44.49 | 45.15 | 19,443,198 | +0.61(+1.36%) |
Oct 23, 2017 | 44.51 | 44.86 | 44.46 | 44.54 | 16,200,468 | +0.05(+0.12%) |
Oct 20, 2017 | 44.75 | 44.97 | 44.40 | 44.49 | 17,161,676 | -0.09(-0.20%) |
Oct 19, 2017 | 44.66 | 44.87 | 44.43 | 44.58 | 11,124,627 | -0.21(-0.46%) |
Oct 18, 2017 | 44.71 | 44.95 | 44.40 | 44.78 | 13,356,051 | +0.35(+0.79%) |
Oct 17, 2017 | 44.10 | 44.53 | 44.00 | 44.43 | 15,710,504 | +0.30(+0.68%) |
Oct 16, 2017 | 43.91 | 44.18 | 43.80 | 44.13 | 10,382,405 | +0.23(+0.51%) |
Oct 13, 2017 | 43.69 | 44.00 | 43.65 | 43.91 | 11,228,490 | +0.34(+0.79%) |
Oct 12, 2017 | 43.60 | 43.79 | 43.46 | 43.56 | 12,969,195 | -0.05(-0.10%) |
Oct 11, 2017 | 43.50 | 43.78 | 43.50 | 43.61 | 13,936,366 | +0.06(+0.15%) |
Oct 10, 2017 | 43.50 | 43.77 | 43.36 | 43.55 | 17,304,488 | +0.04(+0.08%) |
Oct 09, 2017 | 43.51 | 43.71 | 43.34 | 43.51 | 11,305,677 | -0.04(-0.08%) |
Oct 06, 2017 | 43.76 | 43.76 | 43.38 | 43.55 | 18,161,734 | -0.46(-1.04%) |
Oct 05, 2017 | 44.05 | 44.11 | 43.64 | 44.01 | 15,432,711 | +0.01(+0.02%) |
Oct 04, 2017 | 44.08 | 44.26 | 43.87 | 44.00 | 16,898,428 | +0.19(+0.43%) |
Oct 03, 2017 | 44.04 | 44.05 | 43.67 | 43.81 | 14,126,412 | -0.10(-0.23%) |
Oct 02, 2017 | 43.83 | 44.09 | 43.71 | 43.91 | 29,005,576 | +0.40(+0.93%) |
Sep 29, 2017 | 43.36 | 43.86 | 43.15 | 43.50 | 49,900,804 | +0.24(+0.56%) |
Sep 28, 2017 | 43.37 | 43.41 | 43.19 | 43.26 | 14,446,291 | -0.07(-0.17%) |
Sep 27, 2017 | 43.51 | 43.14 | 43.33 | 16,115,289 | +0.22(+0.50%) | |
Sep 26, 2017 | 43.28 | 43.38 | 43.09 | 43.11 | 20,761,936 | -0.04(-0.10%) |
Sep 25, 2017 | 43.65 | 43.67 | 42.86 | 43.16 | 17,408,898 | -0.17(-0.39%) |
Sep 22, 2017 | 43.11 | 43.57 | 43.11 | 43.33 | 17,051,942 | +0.17(+0.40%) |
Sep 21, 2017 | 43.02 | 43.36 | 43.02 | 43.16 | 17,400,312 | +0.00(+0.00%) |
Sep 20, 2017 | 43.19 | 43.36 | 42.91 | 43.16 | 23,624,880 | -0.06(-0.15%) |
Sep 19, 2017 | 43.63 | 43.64 | 43.08 | 43.22 | 25,639,500 | -0.26(-0.60%) |
Sep 18, 2017 | 43.98 | 44.14 | 43.27 | 43.48 | 32,714,772 | -0.37(-0.84%) |
Sep 15, 2017 | 45.57 | 45.62 | 43.62 | 43.85 | 73,765,328 | -3.64(-7.67%) |
Sep 14, 2017 | 47.47 | 47.81 | 47.07 | 47.50 | 24,292,658 | -0.01(-0.02%) |
Sep 13, 2017 | 47.25 | 47.67 | 47.19 | 47.51 | 16,069,459 | +0.03(+0.06%) |
Sep 12, 2017 | 47.36 | 47.59 | 47.21 | 47.48 | 14,831,397 | +0.25(+0.53%) |
Sep 11, 2017 | 46.68 | 47.33 | 46.61 | 47.23 | 18,367,128 | +0.82(+1.76%) |
Sep 08, 2017 | 46.61 | 46.68 | 46.23 | 46.41 | 11,510,834 | -0.13(-0.29%) |
Sep 07, 2017 | 46.06 | 46.59 | 45.91 | 46.54 | 12,800,486 | +0.65(+1.41%) |
Sep 06, 2017 | 45.96 | 46.09 | 45.70 | 45.89 | 17,356,118 | +0.07(+0.16%) |
Sep 05, 2017 | 45.46 | 45.96 | 45.41 | 45.82 | 17,350,624 | +0.28(+0.61%) |
Sep 01, 2017 | 45.30 | 45.78 | 45.30 | 45.54 | 9,688,384 | +0.26(+0.58%) |
Aug 31, 2017 | 44.88 | 45.45 | 44.84 | 45.28 | 14,402,428 | +0.48(+1.06%) |
Aug 30, 2017 | 44.54 | 44.94 | 44.41 | 44.81 | 7,730,376 | +0.31(+0.71%) |
Aug 29, 2017 | 43.98 | 44.60 | 43.86 | 44.49 | 8,053,528 | +0.19(+0.43%) |
Aug 28, 2017 | 44.44 | 44.44 | 44.12 | 44.30 | 6,903,633 | +0.00(+0.00%) |
Aug 25, 2017 | 44.48 | 44.48 | 44.22 | 44.30 | 8,728,680 | +0.05(+0.10%) |
Aug 24, 2017 | 44.15 | 44.32 | 43.98 | 44.26 | 8,186,503 | +0.11(+0.24%) |
Aug 23, 2017 | 44.14 | 44.47 | 44.03 | 44.15 | 7,663,978 | -0.17(-0.39%) |
Aug 22, 2017 | 44.19 | 44.40 | 44.08 | 44.32 | 10,262,137 | +0.32(+0.74%) |
Aug 21, 2017 | 43.77 | 44.05 | 43.67 | 44.00 | 8,106,336 | +0.25(+0.58%) |
Aug 18, 2017 | 43.59 | 43.98 | 43.47 | 43.74 | 11,390,750 | +0.06(+0.14%) |
Aug 17, 2017 | 44.24 | 44.37 | 43.68 | 43.68 | 10,738,531 | -0.63(-1.42%) |
Aug 16, 2017 | 44.06 | 44.37 | 43.87 | 44.31 | 10,982,313 | +0.38(+0.86%) |
Aug 15, 2017 | 43.99 | 44.10 | 43.88 | 43.93 | 11,852,054 | -0.02(-0.04%) |
Aug 14, 2017 | 43.62 | 44.05 | 43.61 | 43.95 | 10,257,741 | +0.55(+1.26%) |
Aug 11, 2017 | 43.35 | 43.58 | 43.17 | 43.40 | 13,009,419 | +0.13(+0.29%) |
Aug 10, 2017 | 44.05 | 44.05 | 43.23 | 43.28 | 14,883,685 | -0.86(-1.96%) |
Aug 09, 2017 | 44.07 | 44.44 | 43.96 | 44.14 | 17,641,574 | -0.04(-0.08%) |
Aug 08, 2017 | 44.57 | 44.83 | 44.06 | 44.18 | 16,258,769 | -0.49(-1.09%) |
Aug 07, 2017 | 44.99 | 45.07 | 44.56 | 44.66 | 9,203,119 | -0.29(-0.64%) |
Aug 04, 2017 | 45.19 | 44.86 | 44.95 | 7,808,304 | -0.24(-0.54%) | |
Aug 03, 2017 | 44.91 | 45.35 | 44.74 | 45.19 | 10,545,681 | +0.41(+0.92%) |
Aug 02, 2017 | 45.22 | 45.26 | 44.61 | 44.78 | 9,692,705 | -0.35(-0.78%) |