Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.70 | 48.09 | 47.56 | 47.73 | 4,526,106 | +0.10(+0.21%) |
Oct 30, 2017 | 48.23 | 47.44 | 47.63 | 6,586,456 | -0.72(-1.49%) | |
Oct 27, 2017 | 47.98 | 48.46 | 47.97 | 48.35 | 8,480,790 | +0.26(+0.54%) |
Oct 26, 2017 | 47.56 | 48.17 | 47.56 | 48.09 | 7,918,062 | +0.57(+1.20%) |
Oct 25, 2017 | 47.95 | 47.97 | 47.11 | 47.52 | 7,830,869 | -0.21(-0.44%) |
Oct 24, 2017 | 47.76 | 48.01 | 47.61 | 47.73 | 4,693,468 | +0.28(+0.58%) |
Oct 23, 2017 | 47.98 | 47.98 | 47.38 | 47.46 | 4,548,705 | -0.46(-0.96%) |
Oct 20, 2017 | 47.87 | 48.05 | 47.68 | 47.92 | 9,748,982 | +0.64(+1.34%) |
Oct 19, 2017 | 46.54 | 47.42 | 46.40 | 47.28 | 10,269,481 | +0.32(+0.68%) |
Oct 18, 2017 | 46.96 | 47.08 | 46.65 | 46.96 | 8,857,479 | +0.32(+0.68%) |
Oct 17, 2017 | 47.31 | 47.41 | 46.55 | 46.64 | 4,580,615 | -0.50(-1.06%) |
Oct 16, 2017 | 46.98 | 47.34 | 46.81 | 47.15 | 5,024,680 | +0.36(+0.77%) |
Oct 13, 2017 | 46.83 | 47.21 | 46.40 | 46.79 | 7,230,074 | -0.33(-0.71%) |
Oct 12, 2017 | 47.58 | 47.62 | 47.03 | 47.12 | 6,701,678 | -0.36(-0.76%) |
Oct 11, 2017 | 47.66 | 47.81 | 47.31 | 47.48 | 4,856,065 | -0.33(-0.70%) |
Oct 10, 2017 | 47.57 | 47.84 | 47.41 | 47.81 | 8,704,415 | +0.47(+0.99%) |
Oct 09, 2017 | 47.64 | 47.71 | 47.27 | 47.35 | 4,228,617 | -0.22(-0.46%) |
Oct 06, 2017 | 47.81 | 47.97 | 47.31 | 47.56 | 5,804,809 | +0.08(+0.16%) |
Oct 05, 2017 | 47.00 | 47.69 | 46.78 | 47.49 | 5,302,787 | +0.59(+1.27%) |
Oct 04, 2017 | 47.34 | 47.46 | 46.85 | 46.90 | 6,330,903 | -0.57(-1.20%) |
Oct 03, 2017 | 47.77 | 47.81 | 47.12 | 47.46 | 9,231,914 | -0.28(-0.58%) |
Oct 02, 2017 | 47.38 | 47.74 | 47.06 | 47.74 | 10,041,193 | +0.30(+0.63%) |
Sep 29, 2017 | 47.05 | 47.86 | 47.05 | 47.44 | 11,384,824 | +0.28(+0.58%) |
Sep 28, 2017 | 47.05 | 47.16 | 46.45 | 47.16 | 6,325,727 | +0.30(+0.64%) |
Sep 27, 2017 | 47.26 | 46.23 | 46.86 | 7,140,255 | +0.98(+2.13%) | |
Sep 26, 2017 | 45.70 | 46.00 | 45.50 | 45.88 | 5,633,644 | +0.30(+0.66%) |
Sep 25, 2017 | 45.37 | 45.83 | 45.20 | 45.58 | 6,503,220 | +0.12(+0.26%) |
Sep 22, 2017 | 45.15 | 45.51 | 45.05 | 45.47 | 3,908,485 | +0.08(+0.18%) |
Sep 21, 2017 | 45.22 | 45.53 | 44.88 | 45.38 | 5,578,274 | +0.20(+0.44%) |
Sep 20, 2017 | 44.63 | 45.34 | 44.22 | 45.18 | 8,277,881 | +0.50(+1.12%) |
Sep 19, 2017 | 44.39 | 44.80 | 44.33 | 44.68 | 5,162,436 | +0.29(+0.66%) |
Sep 18, 2017 | 43.97 | 44.55 | 43.95 | 44.39 | 6,248,618 | +0.62(+1.41%) |
Sep 15, 2017 | 43.52 | 43.85 | 43.44 | 43.77 | 6,273,251 | +0.19(+0.43%) |
Sep 14, 2017 | 44.04 | 44.16 | 43.52 | 43.58 | 5,384,018 | -0.46(-1.04%) |
Sep 13, 2017 | 43.70 | 44.10 | 43.60 | 44.04 | 8,120,877 | +0.17(+0.38%) |
Sep 12, 2017 | 43.06 | 43.96 | 43.06 | 43.87 | 12,168,285 | +1.00(+2.33%) |
Sep 11, 2017 | 42.26 | 43.13 | 42.26 | 42.87 | 10,274,032 | +1.12(+2.67%) |
Sep 08, 2017 | 41.14 | 41.99 | 41.14 | 41.76 | 8,543,054 | +0.47(+1.15%) |
Sep 07, 2017 | 42.24 | 42.37 | 41.05 | 41.28 | 8,630,254 | -1.12(-2.65%) |
Sep 06, 2017 | 42.48 | 42.79 | 42.24 | 42.41 | 5,573,049 | +0.07(+0.18%) |
Sep 05, 2017 | 43.27 | 43.39 | 42.27 | 42.33 | 7,203,607 | -1.36(-3.11%) |
Sep 01, 2017 | 43.37 | 43.91 | 43.27 | 43.69 | 4,084,113 | +0.38(+0.88%) |
Aug 31, 2017 | 43.50 | 43.63 | 43.27 | 43.31 | 3,531,576 | -0.06(-0.13%) |
Aug 30, 2017 | 43.29 | 43.58 | 43.11 | 43.36 | 4,256,215 | +0.20(+0.46%) |
Aug 29, 2017 | 42.87 | 43.31 | 42.77 | 43.16 | 4,180,443 | -0.35(-0.80%) |
Aug 28, 2017 | 43.91 | 44.00 | 43.34 | 43.51 | 3,702,564 | -0.36(-0.82%) |
Aug 25, 2017 | 43.68 | 44.02 | 43.67 | 43.87 | 3,658,620 | +0.27(+0.63%) |
Aug 24, 2017 | 43.61 | 43.66 | 43.29 | 43.60 | 3,785,611 | +0.18(+0.42%) |
Aug 23, 2017 | 42.88 | 43.71 | 42.79 | 43.41 | 3,985,605 | +0.03(+0.08%) |
Aug 22, 2017 | 43.12 | 43.38 | 43.12 | 43.38 | 6,702,525 | +0.43(+1.01%) |
Aug 21, 2017 | 42.91 | 43.03 | 42.67 | 42.95 | 6,333,665 | -0.08(-0.19%) |
Aug 18, 2017 | 42.73 | 43.34 | 42.55 | 43.03 | 7,980,792 | +0.07(+0.17%) |
Aug 17, 2017 | 44.01 | 44.18 | 42.90 | 42.96 | 12,562,611 | -1.22(-2.75%) |
Aug 16, 2017 | 44.51 | 44.59 | 44.04 | 44.17 | 4,925,689 | -0.12(-0.28%) |
Aug 15, 2017 | 45.02 | 45.02 | 44.30 | 44.30 | 3,889,007 | -0.22(-0.50%) |
Aug 14, 2017 | 44.01 | 44.55 | 43.95 | 44.52 | 5,364,340 | +1.01(+2.31%) |
Aug 11, 2017 | 43.93 | 44.18 | 43.31 | 43.51 | 6,827,052 | -0.33(-0.76%) |
Aug 10, 2017 | 44.58 | 44.72 | 43.81 | 43.85 | 10,842,932 | -1.17(-2.59%) |
Aug 09, 2017 | 44.97 | 45.30 | 44.84 | 45.01 | 5,054,710 | -0.53(-1.17%) |
Aug 08, 2017 | 45.32 | 46.24 | 45.31 | 45.55 | 5,021,428 | +0.07(+0.15%) |
Aug 07, 2017 | 45.74 | 45.83 | 45.39 | 45.48 | 4,761,723 | -0.29(-0.64%) |
Aug 04, 2017 | 46.00 | 46.14 | 45.61 | 45.77 | 5,365,741 | +0.41(+0.90%) |
Aug 03, 2017 | 45.56 | 45.72 | 45.26 | 45.36 | 4,197,218 | -0.34(-0.75%) |
Aug 02, 2017 | 45.73 | 45.84 | 45.33 | 45.70 | 4,157,296 | +0.04(+0.09%) |