Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.31 | 46.78 | 46.27 | 46.47 | 17,662,354 | +0.24(+0.52%) |
Oct 30, 2017 | 45.90 | 46.32 | 45.78 | 46.23 | 14,799,042 | -0.02(-0.04%) |
Oct 27, 2017 | 45.71 | 46.38 | 45.63 | 46.24 | 20,851,200 | +0.21(+0.45%) |
Oct 26, 2017 | 45.90 | 46.49 | 45.90 | 46.04 | 19,304,864 | +0.31(+0.67%) |
Oct 25, 2017 | 45.93 | 46.00 | 45.42 | 45.73 | 20,654,266 | -0.14(-0.31%) |
Oct 24, 2017 | 45.52 | 45.99 | 45.52 | 45.87 | 22,688,558 | +0.42(+0.93%) |
Oct 23, 2017 | 45.32 | 45.56 | 45.28 | 45.45 | 21,870,362 | -0.01(-0.02%) |
Oct 20, 2017 | 44.87 | 45.58 | 44.73 | 45.46 | 34,321,120 | +0.97(+2.18%) |
Oct 19, 2017 | 43.96 | 44.64 | 43.87 | 44.49 | 15,303,461 | +0.28(+0.64%) |
Oct 18, 2017 | 44.21 | 44.75 | 44.13 | 44.21 | 26,099,814 | +0.18(+0.41%) |
Oct 17, 2017 | 44.68 | 44.70 | 43.97 | 44.03 | 22,489,390 | -0.50(-1.13%) |
Oct 16, 2017 | 44.41 | 44.67 | 44.22 | 44.53 | 27,546,282 | +0.09(+0.20%) |
Oct 13, 2017 | 44.27 | 44.46 | 43.74 | 44.44 | 42,660,308 | -1.26(-2.75%) |
Oct 12, 2017 | 46.09 | 46.11 | 45.57 | 45.70 | 18,200,712 | -0.37(-0.81%) |
Oct 11, 2017 | 45.89 | 46.11 | 45.74 | 46.07 | 15,514,989 | +0.04(+0.09%) |
Oct 10, 2017 | 45.83 | 46.12 | 45.65 | 46.03 | 15,465,147 | +0.39(+0.85%) |
Oct 09, 2017 | 46.04 | 46.10 | 45.46 | 45.64 | 13,745,325 | -0.36(-0.79%) |
Oct 06, 2017 | 45.92 | 46.08 | 45.71 | 46.00 | 13,472,509 | +0.16(+0.34%) |
Oct 05, 2017 | 45.52 | 46.16 | 45.34 | 45.85 | 17,591,664 | +0.36(+0.78%) |
Oct 04, 2017 | 45.78 | 45.81 | 45.44 | 45.49 | 17,757,294 | -0.51(-1.12%) |
Oct 03, 2017 | 45.80 | 46.04 | 45.40 | 46.00 | 21,027,718 | +0.09(+0.20%) |
Oct 02, 2017 | 45.66 | 45.91 | 45.40 | 45.91 | 14,213,200 | +0.26(+0.58%) |
Sep 29, 2017 | 44.90 | 45.71 | 44.77 | 45.65 | 25,217,204 | +0.74(+1.66%) |
Sep 28, 2017 | 44.94 | 44.97 | 44.48 | 44.90 | 17,556,502 | +0.03(+0.07%) |
Sep 27, 2017 | 44.74 | 44.87 | 19,136,226 | +0.34(+0.76%) | ||
Sep 26, 2017 | 44.78 | 44.93 | 44.50 | 44.53 | 14,561,349 | -0.19(-0.43%) |
Sep 25, 2017 | 44.75 | 44.96 | 44.32 | 44.72 | 14,009,730 | -0.18(-0.41%) |
Sep 22, 2017 | 44.63 | 44.99 | 44.49 | 44.90 | 21,804,728 | +0.16(+0.35%) |
Sep 21, 2017 | 44.32 | 44.89 | 44.30 | 44.75 | 19,585,388 | +0.26(+0.58%) |
Sep 20, 2017 | 44.19 | 44.79 | 44.10 | 44.49 | 26,045,610 | +0.32(+0.73%) |
Sep 19, 2017 | 43.64 | 44.36 | 43.48 | 44.17 | 20,595,558 | +0.54(+1.23%) |
Sep 18, 2017 | 42.77 | 43.74 | 42.72 | 43.63 | 25,303,034 | +0.87(+2.03%) |
Sep 15, 2017 | 42.44 | 42.67 | 42.42 | 42.76 | 34,425,844 | +0.31(+0.72%) |
Sep 14, 2017 | 42.66 | 42.81 | 42.28 | 42.45 | 16,599,465 | -0.14(-0.33%) |
Sep 13, 2017 | 42.54 | 42.63 | 42.36 | 42.59 | 15,243,806 | -0.09(-0.21%) |
Sep 12, 2017 | 42.09 | 42.82 | 42.08 | 42.68 | 20,695,168 | +0.75(+1.80%) |
Sep 11, 2017 | 41.39 | 42.05 | 41.34 | 41.93 | 21,731,310 | +0.89(+2.18%) |
Sep 08, 2017 | 41.06 | 41.37 | 40.91 | 41.04 | 22,925,716 | -0.08(-0.20%) |
Sep 07, 2017 | 41.34 | 41.34 | 40.78 | 41.12 | 28,231,484 | -0.17(-0.40%) |
Sep 06, 2017 | 41.59 | 41.61 | 41.02 | 41.29 | 32,443,650 | -0.18(-0.44%) |
Sep 05, 2017 | 41.91 | 41.93 | 41.19 | 41.47 | 37,756,308 | -0.72(-1.71%) |
Sep 01, 2017 | 42.26 | 42.62 | 42.15 | 42.19 | 19,593,628 | -0.08(-0.20%) |
Aug 31, 2017 | 42.21 | 42.41 | 42.11 | 42.27 | 30,483,352 | -0.24(-0.56%) |
Aug 30, 2017 | 42.59 | 42.83 | 42.38 | 42.51 | 13,803,556 | -0.05(-0.12%) |
Aug 29, 2017 | 42.39 | 42.63 | 42.32 | 42.56 | 12,940,204 | -0.17(-0.41%) |
Aug 28, 2017 | 43.00 | 43.06 | 42.56 | 42.73 | 15,011,675 | -0.12(-0.27%) |
Aug 25, 2017 | 43.26 | 43.51 | 42.84 | 42.85 | 18,494,382 | -0.32(-0.75%) |
Aug 24, 2017 | 43.20 | 43.48 | 43.07 | 43.17 | 14,914,820 | +0.11(+0.25%) |
Aug 23, 2017 | 42.90 | 43.44 | 42.88 | 43.07 | 12,105,047 | -0.16(-0.36%) |
Aug 22, 2017 | 43.00 | 43.26 | 42.97 | 43.22 | 15,685,732 | +0.33(+0.77%) |
Aug 21, 2017 | 42.83 | 42.97 | 42.54 | 42.89 | 16,313,948 | +0.12(+0.27%) |
Aug 18, 2017 | 42.73 | 43.16 | 42.53 | 42.78 | 20,696,624 | -0.10(-0.23%) |
Aug 17, 2017 | 43.43 | 43.56 | 42.87 | 42.88 | 20,314,308 | -0.74(-1.69%) |
Aug 16, 2017 | 43.88 | 44.04 | 43.42 | 43.61 | 13,560,927 | -0.13(-0.30%) |
Aug 15, 2017 | 44.03 | 44.16 | 43.73 | 43.74 | 13,322,547 | +0.01(+0.02%) |
Aug 14, 2017 | 43.35 | 43.94 | 43.32 | 43.74 | 19,708,908 | +0.74(+1.73%) |
Aug 11, 2017 | 42.90 | 43.21 | 42.83 | 42.99 | 17,777,470 | -0.01(-0.02%) |
Aug 10, 2017 | 43.36 | 43.64 | 42.97 | 43.00 | 22,197,400 | -0.70(-1.59%) |
Aug 09, 2017 | 43.27 | 43.71 | 43.16 | 43.69 | 17,676,958 | +0.07(+0.15%) |
Aug 08, 2017 | 43.31 | 44.12 | 43.22 | 43.63 | 30,054,902 | +0.14(+0.32%) |
Aug 07, 2017 | 43.64 | 43.83 | 43.40 | 43.49 | 27,393,226 | -0.25(-0.57%) |
Aug 04, 2017 | 44.42 | 44.45 | 42.97 | 43.74 | 53,962,116 | -0.46(-1.05%) |
Aug 03, 2017 | 44.28 | 44.41 | 44.15 | 44.20 | 23,407,820 | -0.18(-0.41%) |
Aug 02, 2017 | 44.32 | 44.66 | 44.24 | 44.38 | 23,464,818 | -0.06(-0.13%) |