Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.97 | 47.19 | 46.30 | 46.72 | 1,824,681 | -0.43(-0.91%) |
Oct 30, 2017 | 45.40 | 47.20 | 45.29 | 47.15 | 2,100,886 | +1.75(+3.85%) |
Oct 27, 2017 | 45.18 | 46.10 | 45.08 | 45.40 | 1,682,711 | +0.40(+0.89%) |
Oct 26, 2017 | 44.45 | 45.16 | 44.00 | 45.00 | 961,462 | +0.98(+2.23%) |
Oct 25, 2017 | 43.69 | 44.55 | 43.34 | 44.02 | 1,296,376 | +0.34(+0.78%) |
Oct 24, 2017 | 43.92 | 44.10 | 43.50 | 43.68 | 881,547 | +0.08(+0.18%) |
Oct 23, 2017 | 44.52 | 44.52 | 43.60 | 43.60 | 1,422,456 | -0.92(-2.07%) |
Oct 20, 2017 | 44.96 | 44.97 | 44.42 | 44.52 | 616,520 | +0.08(+0.18%) |
Oct 19, 2017 | 44.16 | 44.56 | 43.46 | 44.44 | 908,477 | -0.14(-0.31%) |
Oct 18, 2017 | 43.86 | 44.90 | 43.76 | 44.58 | 1,643,612 | +1.38(+3.19%) |
Oct 17, 2017 | 43.36 | 43.68 | 42.99 | 43.20 | 648,078 | -0.32(-0.74%) |
Oct 16, 2017 | 43.91 | 43.98 | 43.32 | 43.52 | 687,682 | -0.13(-0.30%) |
Oct 13, 2017 | 43.73 | 44.25 | 43.73 | 43.65 | 1,129,593 | -0.10(-0.23%) |
Oct 12, 2017 | 43.92 | 43.97 | 43.53 | 43.75 | 1,153,125 | -0.23(-0.52%) |
Oct 11, 2017 | 44.34 | 44.48 | 43.50 | 43.98 | 1,540,018 | -0.42(-0.95%) |
Oct 10, 2017 | 45.55 | 45.82 | 43.90 | 44.40 | 1,898,222 | -1.23(-2.70%) |
Oct 09, 2017 | 45.28 | 46.15 | 44.70 | 45.63 | 1,388,717 | -1.10(-2.35%) |
Oct 06, 2017 | 46.10 | 46.76 | 45.88 | 46.73 | 1,169,278 | +0.34(+0.73%) |
Oct 05, 2017 | 46.05 | 46.43 | 45.70 | 46.39 | 863,247 | +0.32(+0.69%) |
Oct 04, 2017 | 45.63 | 46.16 | 45.05 | 46.07 | 1,489,915 | +0.27(+0.59%) |
Oct 03, 2017 | 44.21 | 45.89 | 44.08 | 45.80 | 2,152,941 | +1.71(+3.88%) |
Oct 02, 2017 | 43.80 | 44.81 | 43.58 | 44.09 | 1,864,486 | +0.79(+1.82%) |
Sep 29, 2017 | 42.62 | 43.42 | 42.59 | 43.30 | 898,853 | +0.64(+1.50%) |
Sep 28, 2017 | 42.38 | 42.89 | 42.30 | 42.66 | 1,622,303 | -0.04(-0.09%) |
Sep 27, 2017 | 42.09 | 42.79 | 41.80 | 42.70 | 1,471,618 | +0.98(+2.35%) |
Sep 26, 2017 | 42.11 | 42.42 | 41.68 | 41.72 | 1,087,178 | -0.18(-0.43%) |
Sep 25, 2017 | 43.03 | 43.13 | 41.32 | 41.90 | 2,026,892 | -1.52(-3.50%) |
Sep 22, 2017 | 43.69 | 44.00 | 43.24 | 43.42 | 1,056,873 | -0.19(-0.44%) |
Sep 21, 2017 | 44.07 | 44.07 | 43.05 | 43.61 | 769,355 | -0.56(-1.27%) |
Sep 20, 2017 | 43.78 | 44.24 | 43.44 | 44.17 | 940,087 | +0.32(+0.73%) |
Sep 19, 2017 | 43.50 | 44.07 | 43.04 | 43.85 | 859,142 | +0.35(+0.80%) |
Sep 18, 2017 | 43.80 | 44.23 | 43.35 | 43.50 | 1,261,139 | -0.07(-0.16%) |
Sep 15, 2017 | 42.91 | 43.70 | 42.76 | 43.57 | 4,243,413 | +0.66(+1.54%) |
Sep 14, 2017 | 42.75 | 43.03 | 42.52 | 42.91 | 1,190,931 | -0.04(-0.09%) |
Sep 13, 2017 | 43.80 | 43.80 | 42.62 | 42.95 | 1,908,324 | -0.90(-2.05%) |
Sep 12, 2017 | 43.74 | 44.03 | 43.51 | 43.85 | 1,295,504 | +0.15(+0.34%) |
Sep 11, 2017 | 43.61 | 43.79 | 42.84 | 43.70 | 3,123,710 | -0.05(-0.11%) |
Sep 08, 2017 | 43.51 | 44.25 | 43.41 | 43.75 | 1,227,068 | +0.01(+0.02%) |
Sep 07, 2017 | 42.93 | 44.18 | 42.87 | 43.74 | 1,622,847 | +0.70(+1.63%) |
Sep 06, 2017 | 43.22 | 43.40 | 42.50 | 43.04 | 1,062,768 | +0.00(+0.00%) |
Sep 05, 2017 | 42.67 | 43.15 | 42.28 | 43.04 | 1,258,915 | +0.06(+0.14%) |
Sep 01, 2017 | 42.68 | 43.43 | 42.31 | 42.98 | 1,335,111 | +0.38(+0.89%) |
Aug 31, 2017 | 42.97 | 43.71 | 42.33 | 42.60 | 2,126,362 | -0.30(-0.70%) |
Aug 30, 2017 | 42.27 | 42.97 | 42.18 | 42.90 | 1,288,815 | +0.58(+1.37%) |
Aug 29, 2017 | 41.62 | 42.39 | 41.61 | 42.32 | 1,235,274 | +0.18(+0.43%) |
Aug 28, 2017 | 42.29 | 42.38 | 42.04 | 42.14 | 971,348 | +0.00(+0.00%) |
Aug 25, 2017 | 42.14 | 42.32 | 41.79 | 42.14 | 1,377,551 | +0.39(+0.93%) |
Aug 24, 2017 | 42.33 | 42.44 | 41.58 | 41.75 | 1,494,899 | -0.37(-0.88%) |
Aug 23, 2017 | 41.69 | 42.34 | 41.53 | 42.12 | 1,509,718 | +0.25(+0.60%) |
Aug 22, 2017 | 41.30 | 41.94 | 41.30 | 41.87 | 1,473,275 | +0.41(+0.99%) |
Aug 21, 2017 | 41.85 | 41.93 | 41.03 | 41.46 | 1,323,965 | -0.35(-0.84%) |
Aug 18, 2017 | 41.27 | 41.83 | 40.90 | 41.81 | 1,489,886 | +0.38(+0.92%) |
Aug 17, 2017 | 41.67 | 42.26 | 41.39 | 41.43 | 1,537,439 | -0.55(-1.31%) |
Aug 16, 2017 | 41.81 | 42.48 | 41.48 | 41.98 | 1,659,979 | +0.42(+1.01%) |
Aug 15, 2017 | 42.44 | 42.44 | 41.31 | 41.56 | 2,473,392 | -0.97(-2.28%) |
Aug 14, 2017 | 42.41 | 42.97 | 42.12 | 42.53 | 2,422,269 | +0.50(+1.19%) |
Aug 11, 2017 | 40.90 | 42.18 | 40.70 | 42.03 | 3,520,108 | +1.10(+2.69%) |
Aug 10, 2017 | 41.36 | 41.50 | 40.76 | 40.93 | 2,623,825 | -0.62(-1.49%) |
Aug 09, 2017 | 41.33 | 42.19 | 40.82 | 41.55 | 2,834,259 | -0.14(-0.34%) |
Aug 08, 2017 | 41.23 | 42.33 | 41.14 | 41.69 | 3,758,766 | -0.04(-0.10%) |
Aug 07, 2017 | 40.15 | 42.16 | 39.57 | 41.73 | 7,590,833 | +1.68(+4.19%) |
Aug 04, 2017 | 38.07 | 40.46 | 37.85 | 40.05 | 16,906,184 | +8.68(+27.67%) |
Aug 03, 2017 | 32.27 | 32.75 | 31.15 | 31.37 | 6,328,899 | -0.88(-2.73%) |
Aug 02, 2017 | 33.20 | 33.31 | 32.00 | 32.25 | 2,791,034 | -0.97(-2.92%) |