Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.98 | 46.88 | 45.23 | 46.60 | 2,790,438 | +0.35(+0.76%) |
Oct 30, 2017 | 46.57 | 47.18 | 46.20 | 46.25 | 2,124,804 | -0.48(-1.02%) |
Oct 27, 2017 | 46.65 | 47.06 | 45.85 | 46.73 | 3,968,283 | -1.21(-2.52%) |
Oct 26, 2017 | 48.30 | 48.50 | 47.32 | 47.94 | 3,556,205 | -0.36(-0.75%) |
Oct 25, 2017 | 48.50 | 48.65 | 47.31 | 48.30 | 3,845,707 | -0.55(-1.12%) |
Oct 24, 2017 | 46.94 | 49.07 | 46.87 | 48.84 | 6,872,307 | +2.10(+4.49%) |
Oct 23, 2017 | 46.85 | 47.36 | 46.65 | 46.75 | 4,121,903 | +0.00(+0.00%) |
Oct 20, 2017 | 45.97 | 46.94 | 45.90 | 46.75 | 4,315,730 | +1.36(+2.99%) |
Oct 19, 2017 | 45.35 | 46.56 | 44.87 | 45.39 | 6,185,992 | -1.18(-2.53%) |
Oct 18, 2017 | 46.21 | 46.66 | 45.36 | 46.57 | 4,812,397 | -0.02(-0.04%) |
Oct 17, 2017 | 47.45 | 47.52 | 46.25 | 46.59 | 4,057,821 | -0.46(-0.97%) |
Oct 16, 2017 | 46.81 | 47.72 | 46.31 | 47.05 | 4,800,381 | +0.52(+1.11%) |
Oct 13, 2017 | 47.13 | 47.43 | 46.44 | 46.53 | 3,371,973 | +0.18(+0.38%) |
Oct 12, 2017 | 45.79 | 46.59 | 45.64 | 46.36 | 3,104,272 | +0.58(+1.26%) |
Oct 11, 2017 | 45.57 | 45.84 | 45.07 | 45.78 | 2,797,089 | +0.05(+0.11%) |
Oct 10, 2017 | 46.11 | 46.28 | 45.43 | 45.73 | 3,669,256 | -0.18(-0.38%) |
Oct 09, 2017 | 46.45 | 46.54 | 45.43 | 45.91 | 2,292,334 | -0.41(-0.88%) |
Oct 06, 2017 | 46.71 | 46.71 | 46.13 | 46.32 | 4,063,982 | -0.74(-1.58%) |
Oct 05, 2017 | 46.89 | 47.52 | 46.47 | 47.06 | 3,272,452 | +0.33(+0.71%) |
Oct 04, 2017 | 47.08 | 48.08 | 46.57 | 46.73 | 4,228,752 | -0.39(-0.83%) |
Oct 03, 2017 | 46.78 | 47.14 | 46.27 | 47.12 | 3,397,555 | +0.64(+1.39%) |
Oct 02, 2017 | 45.28 | 46.84 | 45.26 | 46.47 | 4,145,270 | +1.00(+2.21%) |
Sep 29, 2017 | 45.30 | 45.84 | 44.77 | 45.47 | 3,922,542 | +0.53(+1.17%) |
Sep 28, 2017 | 43.96 | 45.31 | 43.70 | 44.94 | 5,416,008 | +0.98(+2.24%) |
Sep 27, 2017 | 43.38 | 43.96 | 2,451,730 | +0.32(+0.74%) | ||
Sep 26, 2017 | 44.00 | 44.40 | 43.61 | 43.63 | 4,654,147 | -0.54(-1.21%) |
Sep 25, 2017 | 44.21 | 44.57 | 43.52 | 44.17 | 3,149,121 | -0.09(-0.20%) |
Sep 22, 2017 | 44.19 | 44.65 | 43.57 | 44.26 | 3,306,272 | -0.85(-1.88%) |
Sep 21, 2017 | 45.95 | 46.08 | 44.83 | 45.11 | 3,789,101 | -1.22(-2.63%) |
Sep 20, 2017 | 45.82 | 46.77 | 45.38 | 46.33 | 7,490,089 | +1.27(+2.81%) |
Sep 19, 2017 | 44.10 | 45.29 | 43.75 | 45.06 | 4,977,497 | +1.26(+2.87%) |
Sep 18, 2017 | 43.69 | 43.98 | 43.56 | 43.80 | 3,306,496 | +0.25(+0.58%) |
Sep 15, 2017 | 43.65 | 43.98 | 43.15 | 43.55 | 5,579,443 | -0.15(-0.33%) |
Sep 14, 2017 | 43.38 | 43.89 | 42.67 | 43.69 | 4,563,295 | -0.11(-0.24%) |
Sep 13, 2017 | 43.51 | 43.96 | 43.26 | 43.80 | 3,457,660 | -0.09(-0.20%) |
Sep 12, 2017 | 43.49 | 44.08 | 43.23 | 43.89 | 4,949,145 | +1.37(+3.21%) |
Sep 11, 2017 | 42.18 | 43.39 | 42.06 | 42.52 | 4,283,162 | +0.97(+2.32%) |
Sep 08, 2017 | 43.27 | 43.27 | 41.20 | 41.56 | 7,482,551 | -2.07(-4.74%) |
Sep 07, 2017 | 43.07 | 43.79 | 42.95 | 43.62 | 3,410,736 | +0.29(+0.68%) |
Sep 06, 2017 | 43.30 | 43.40 | 42.23 | 43.33 | 3,506,536 | +0.01(+0.02%) |
Sep 05, 2017 | 43.97 | 44.00 | 42.62 | 43.32 | 5,355,764 | -0.60(-1.38%) |
Sep 01, 2017 | 43.12 | 44.10 | 43.04 | 43.93 | 3,461,827 | +1.13(+2.64%) |
Aug 31, 2017 | 42.59 | 42.91 | 42.11 | 42.80 | 4,287,395 | +0.77(+1.83%) |
Aug 30, 2017 | 42.16 | 43.01 | 41.93 | 42.03 | 5,678,208 | +0.09(+0.21%) |
Aug 29, 2017 | 40.63 | 42.11 | 40.36 | 41.94 | 4,083,085 | +0.81(+1.97%) |
Aug 28, 2017 | 40.41 | 41.22 | 40.04 | 41.13 | 2,763,004 | +0.94(+2.33%) |
Aug 25, 2017 | 40.65 | 40.77 | 39.83 | 40.19 | 2,823,780 | -0.13(-0.31%) |
Aug 24, 2017 | 39.87 | 40.52 | 39.56 | 40.32 | 3,270,028 | +0.27(+0.68%) |
Aug 23, 2017 | 38.58 | 40.42 | 38.48 | 40.05 | 4,949,598 | +1.26(+3.24%) |
Aug 22, 2017 | 37.78 | 39.14 | 37.77 | 38.79 | 3,967,137 | +1.27(+3.38%) |
Aug 21, 2017 | 37.25 | 37.70 | 37.11 | 37.52 | 2,396,012 | +0.69(+1.88%) |
Aug 18, 2017 | 36.94 | 37.27 | 36.42 | 36.83 | 2,172,356 | -0.04(-0.11%) |
Aug 17, 2017 | 38.04 | 38.04 | 36.82 | 36.87 | 3,380,399 | -1.39(-3.65%) |
Aug 16, 2017 | 37.02 | 38.36 | 36.97 | 38.26 | 4,407,239 | +1.69(+4.61%) |
Aug 15, 2017 | 36.38 | 37.04 | 36.22 | 36.57 | 1,872,836 | +0.30(+0.83%) |
Aug 14, 2017 | 37.17 | 37.22 | 36.21 | 36.27 | 2,183,419 | -0.58(-1.56%) |
Aug 11, 2017 | 36.29 | 36.97 | 36.02 | 36.85 | 3,049,691 | +0.00(+0.00%) |
Aug 10, 2017 | 37.18 | 37.82 | 36.78 | 36.85 | 3,604,913 | -0.82(-2.18%) |
Aug 09, 2017 | 38.24 | 38.48 | 37.45 | 37.67 | 3,823,723 | -0.94(-2.43%) |
Aug 08, 2017 | 37.55 | 39.36 | 37.41 | 38.60 | 9,003,700 | +1.55(+4.19%) |
Aug 07, 2017 | 37.06 | 37.52 | 36.68 | 37.05 | 5,046,005 | +0.56(+1.52%) |
Aug 04, 2017 | 36.57 | 35.82 | 36.50 | 2,345,566 | +0.32(+0.89%) | |
Aug 03, 2017 | 36.36 | 36.67 | 36.03 | 36.17 | 2,957,734 | -0.19(-0.51%) |
Aug 02, 2017 | 35.37 | 36.41 | 35.31 | 36.36 | 3,040,666 | +0.88(+2.47%) |