Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.87 | 46.77 | 45.12 | 46.49 | 2,797,224 | +0.35(+0.76%) |
Oct 30, 2017 | 46.46 | 47.07 | 46.09 | 46.14 | 2,129,972 | -0.48(-1.02%) |
Oct 27, 2017 | 46.54 | 46.94 | 45.74 | 46.61 | 3,977,934 | -1.21(-2.52%) |
Oct 26, 2017 | 48.18 | 48.38 | 47.21 | 47.82 | 3,564,853 | -0.36(-0.75%) |
Oct 25, 2017 | 48.38 | 48.53 | 47.20 | 48.18 | 3,855,060 | -0.54(-1.12%) |
Oct 24, 2017 | 46.83 | 48.95 | 46.76 | 48.72 | 6,889,020 | +2.09(+4.49%) |
Oct 23, 2017 | 46.74 | 47.24 | 46.53 | 46.63 | 4,131,927 | +0.00(+0.00%) |
Oct 20, 2017 | 45.85 | 46.83 | 45.79 | 46.63 | 4,326,226 | +1.35(+2.99%) |
Oct 19, 2017 | 45.24 | 46.45 | 44.76 | 45.28 | 6,201,036 | -1.18(-2.53%) |
Oct 18, 2017 | 46.10 | 46.54 | 45.25 | 46.46 | 4,824,101 | -0.02(-0.04%) |
Oct 17, 2017 | 47.33 | 47.40 | 46.14 | 46.48 | 4,067,690 | -0.46(-0.97%) |
Oct 16, 2017 | 46.70 | 47.60 | 46.19 | 46.93 | 4,812,055 | +0.52(+1.11%) |
Oct 13, 2017 | 47.01 | 47.31 | 46.33 | 46.42 | 3,380,173 | +0.18(+0.38%) |
Oct 12, 2017 | 45.68 | 46.48 | 45.53 | 46.24 | 3,111,821 | +0.57(+1.26%) |
Oct 11, 2017 | 45.45 | 45.73 | 44.96 | 45.67 | 2,803,891 | +0.05(+0.11%) |
Oct 10, 2017 | 46.00 | 46.17 | 45.32 | 45.62 | 3,678,179 | -0.18(-0.38%) |
Oct 09, 2017 | 46.34 | 46.43 | 45.32 | 45.80 | 2,297,909 | -0.41(-0.88%) |
Oct 06, 2017 | 46.59 | 46.59 | 46.02 | 46.20 | 4,073,866 | -0.74(-1.58%) |
Oct 05, 2017 | 46.78 | 47.41 | 46.36 | 46.94 | 3,280,411 | +0.33(+0.71%) |
Oct 04, 2017 | 46.96 | 47.97 | 46.46 | 46.61 | 4,239,036 | -0.39(-0.83%) |
Oct 03, 2017 | 46.67 | 47.02 | 46.16 | 47.00 | 3,405,818 | +0.64(+1.39%) |
Oct 02, 2017 | 45.17 | 46.73 | 45.15 | 46.36 | 4,155,351 | +1.00(+2.21%) |
Sep 29, 2017 | 45.19 | 45.73 | 44.66 | 45.36 | 3,932,081 | +0.53(+1.17%) |
Sep 28, 2017 | 43.85 | 45.20 | 43.60 | 44.83 | 5,429,180 | +0.98(+2.24%) |
Sep 27, 2017 | 43.28 | 43.85 | 2,457,692 | +0.32(+0.74%) | ||
Sep 26, 2017 | 43.89 | 44.29 | 43.51 | 43.53 | 4,665,466 | -0.54(-1.21%) |
Sep 25, 2017 | 44.10 | 44.46 | 43.41 | 44.06 | 3,156,780 | -0.09(-0.20%) |
Sep 22, 2017 | 44.08 | 44.54 | 43.46 | 44.15 | 3,314,313 | -0.85(-1.88%) |
Sep 21, 2017 | 45.83 | 45.97 | 44.73 | 45.00 | 3,798,316 | -1.22(-2.63%) |
Sep 20, 2017 | 45.71 | 46.65 | 45.27 | 46.21 | 7,508,304 | +1.26(+2.81%) |
Sep 19, 2017 | 44.00 | 45.18 | 43.65 | 44.95 | 4,989,602 | +1.26(+2.87%) |
Sep 18, 2017 | 43.59 | 43.87 | 43.45 | 43.69 | 3,314,537 | +0.25(+0.58%) |
Sep 15, 2017 | 43.55 | 43.87 | 43.04 | 43.44 | 5,593,012 | -0.15(-0.33%) |
Sep 14, 2017 | 43.28 | 43.78 | 42.57 | 43.59 | 4,574,393 | -0.11(-0.25%) |
Sep 13, 2017 | 43.40 | 43.85 | 43.16 | 43.69 | 3,466,069 | -0.09(-0.20%) |
Sep 12, 2017 | 43.38 | 43.98 | 43.13 | 43.78 | 4,961,181 | +1.36(+3.21%) |
Sep 11, 2017 | 42.08 | 43.29 | 41.96 | 42.42 | 4,293,579 | +0.96(+2.32%) |
Sep 08, 2017 | 43.17 | 43.17 | 41.10 | 41.46 | 7,500,748 | -2.06(-4.74%) |
Sep 07, 2017 | 42.96 | 43.68 | 42.85 | 43.52 | 3,419,030 | +0.29(+0.68%) |
Sep 06, 2017 | 43.20 | 43.30 | 42.13 | 43.23 | 3,515,064 | +0.01(+0.02%) |
Sep 05, 2017 | 43.86 | 43.90 | 42.52 | 43.22 | 5,368,788 | -0.60(-1.38%) |
Sep 01, 2017 | 43.01 | 44.00 | 42.94 | 43.82 | 3,470,246 | +1.13(+2.64%) |
Aug 31, 2017 | 42.49 | 42.81 | 42.01 | 42.69 | 4,297,821 | +0.77(+1.83%) |
Aug 30, 2017 | 42.06 | 42.91 | 41.83 | 41.92 | 5,692,017 | +0.09(+0.21%) |
Aug 29, 2017 | 40.53 | 42.01 | 40.26 | 41.84 | 4,093,014 | +0.81(+1.97%) |
Aug 28, 2017 | 40.31 | 41.12 | 39.94 | 41.03 | 2,769,724 | +0.93(+2.33%) |
Aug 25, 2017 | 40.55 | 40.67 | 39.73 | 40.09 | 2,830,647 | -0.13(-0.31%) |
Aug 24, 2017 | 39.77 | 40.42 | 39.46 | 40.22 | 3,277,981 | +0.27(+0.68%) |
Aug 23, 2017 | 38.49 | 40.32 | 38.38 | 39.95 | 4,961,635 | +1.25(+3.24%) |
Aug 22, 2017 | 37.69 | 39.04 | 37.68 | 38.69 | 3,976,785 | +1.26(+3.38%) |
Aug 21, 2017 | 37.16 | 37.61 | 37.02 | 37.43 | 2,401,839 | +0.69(+1.88%) |
Aug 18, 2017 | 36.85 | 37.18 | 36.33 | 36.74 | 2,177,639 | -0.04(-0.11%) |
Aug 17, 2017 | 37.94 | 37.94 | 36.73 | 36.78 | 3,388,620 | -1.39(-3.65%) |
Aug 16, 2017 | 36.93 | 38.27 | 36.88 | 38.17 | 4,417,957 | +1.68(+4.61%) |
Aug 15, 2017 | 36.29 | 36.95 | 36.13 | 36.48 | 1,877,391 | +0.30(+0.83%) |
Aug 14, 2017 | 37.08 | 37.13 | 36.12 | 36.18 | 2,188,729 | -0.57(-1.56%) |
Aug 11, 2017 | 36.20 | 36.88 | 35.93 | 36.76 | 3,057,108 | +0.00(+0.00%) |
Aug 10, 2017 | 37.09 | 37.73 | 36.69 | 36.76 | 3,613,680 | -0.82(-2.18%) |
Aug 09, 2017 | 38.15 | 38.38 | 37.36 | 37.57 | 3,833,022 | -0.93(-2.43%) |
Aug 08, 2017 | 37.46 | 39.27 | 37.32 | 38.51 | 9,025,596 | +1.55(+4.19%) |
Aug 07, 2017 | 36.97 | 37.43 | 36.59 | 36.96 | 5,058,277 | +0.55(+1.52%) |
Aug 04, 2017 | 36.48 | 35.74 | 36.41 | 2,351,270 | +0.32(+0.89%) | |
Aug 03, 2017 | 36.27 | 36.58 | 35.94 | 36.09 | 2,964,927 | -0.18(-0.51%) |
Aug 02, 2017 | 35.29 | 36.32 | 35.22 | 36.27 | 3,048,061 | +0.88(+2.47%) |