Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.92 | 46.29 | 45.51 | 45.53 | 4,726,407 | -0.42(-0.91%) |
Oct 30, 2017 | 46.34 | 46.36 | 45.54 | 45.95 | 5,553,754 | -0.30(-0.65%) |
Oct 27, 2017 | 47.08 | 47.55 | 46.03 | 46.25 | 8,834,067 | -1.02(-2.16%) |
Oct 26, 2017 | 50.57 | 51.73 | 46.99 | 47.27 | 12,420,114 | -2.34(-4.72%) |
Oct 25, 2017 | 50.36 | 50.36 | 49.22 | 49.62 | 4,789,604 | -0.90(-1.79%) |
Oct 24, 2017 | 49.62 | 50.67 | 49.16 | 50.52 | 3,758,114 | +0.94(+1.90%) |
Oct 23, 2017 | 50.49 | 50.52 | 49.47 | 49.58 | 3,554,092 | -0.92(-1.83%) |
Oct 20, 2017 | 50.14 | 50.81 | 50.11 | 50.50 | 3,746,260 | +0.41(+0.82%) |
Oct 19, 2017 | 50.15 | 50.41 | 48.27 | 50.10 | 7,781,520 | -0.51(-1.00%) |
Oct 18, 2017 | 50.68 | 51.00 | 50.44 | 50.60 | 2,614,154 | -0.04(-0.08%) |
Oct 17, 2017 | 51.27 | 51.37 | 50.45 | 50.64 | 3,754,307 | -0.19(-0.38%) |
Oct 16, 2017 | 51.08 | 51.23 | 50.50 | 50.83 | 3,353,697 | -0.42(-0.82%) |
Oct 13, 2017 | 51.22 | 51.41 | 50.82 | 51.25 | 3,043,923 | +0.05(+0.09%) |
Oct 12, 2017 | 51.27 | 51.38 | 50.90 | 51.20 | 3,026,153 | -0.18(-0.34%) |
Oct 11, 2017 | 51.64 | 52.26 | 50.89 | 51.38 | 5,549,161 | -0.19(-0.38%) |
Oct 10, 2017 | 50.57 | 51.78 | 50.57 | 51.57 | 9,652,129 | +2.36(+4.80%) |
Oct 09, 2017 | 49.82 | 50.07 | 49.02 | 49.21 | 3,795,766 | -0.68(-1.36%) |
Oct 06, 2017 | 49.31 | 50.17 | 49.26 | 49.89 | 4,360,253 | +0.72(+1.46%) |
Oct 05, 2017 | 49.45 | 49.59 | 48.88 | 49.17 | 4,331,261 | -0.17(-0.34%) |
Oct 04, 2017 | 49.11 | 50.25 | 49.10 | 49.34 | 7,664,965 | +0.21(+0.44%) |
Oct 03, 2017 | 46.35 | 49.20 | 46.32 | 49.12 | 10,550,208 | +2.70(+5.82%) |
Oct 02, 2017 | 46.21 | 46.61 | 45.92 | 46.42 | 5,050,138 | +0.23(+0.51%) |
Sep 29, 2017 | 46.19 | 46.54 | 45.93 | 46.19 | 5,042,840 | +0.00(+0.00%) |
Sep 28, 2017 | 45.50 | 47.27 | 45.50 | 46.19 | 8,604,136 | +0.62(+1.37%) |
Sep 27, 2017 | 45.81 | 45.35 | 45.56 | 6,356,015 | -0.71(-1.53%) | |
Sep 26, 2017 | 46.53 | 46.93 | 45.93 | 46.27 | 4,838,896 | -0.12(-0.25%) |
Sep 25, 2017 | 45.69 | 46.64 | 45.60 | 46.39 | 6,542,869 | +0.62(+1.36%) |
Sep 22, 2017 | 45.29 | 46.16 | 45.08 | 45.77 | 5,492,873 | +0.75(+1.66%) |
Sep 21, 2017 | 44.22 | 45.29 | 43.75 | 45.02 | 6,029,970 | +0.85(+1.92%) |
Sep 20, 2017 | 43.69 | 44.31 | 43.24 | 44.17 | 4,841,077 | +1.01(+2.34%) |
Sep 19, 2017 | 44.04 | 44.41 | 42.82 | 43.16 | 7,079,002 | -0.90(-2.05%) |
Sep 18, 2017 | 44.76 | 45.03 | 44.03 | 44.07 | 4,731,166 | -0.67(-1.50%) |
Sep 15, 2017 | 44.06 | 44.78 | 43.95 | 44.74 | 15,265,477 | -0.18(-0.41%) |
Sep 14, 2017 | 45.51 | 45.65 | 44.85 | 44.92 | 5,511,613 | -0.79(-1.72%) |
Sep 13, 2017 | 45.08 | 46.27 | 44.83 | 45.71 | 7,493,988 | +0.69(+1.53%) |
Sep 12, 2017 | 44.64 | 45.20 | 44.38 | 45.02 | 6,503,111 | +0.42(+0.94%) |
Sep 11, 2017 | 42.80 | 44.82 | 42.79 | 44.60 | 8,144,791 | +2.20(+5.18%) |
Sep 08, 2017 | 42.61 | 42.90 | 42.30 | 42.40 | 4,816,932 | -0.23(-0.55%) |
Sep 07, 2017 | 42.98 | 43.40 | 42.34 | 42.64 | 5,238,578 | -0.46(-1.06%) |
Sep 06, 2017 | 41.91 | 43.45 | 41.44 | 43.09 | 9,045,075 | +0.38(+0.89%) |
Sep 05, 2017 | 43.56 | 44.04 | 42.64 | 42.71 | 8,741,671 | -1.35(-3.07%) |
Sep 01, 2017 | 43.62 | 44.22 | 43.42 | 44.07 | 4,698,474 | +0.55(+1.27%) |
Aug 31, 2017 | 43.32 | 43.71 | 43.21 | 43.51 | 3,906,918 | +0.41(+0.95%) |
Aug 30, 2017 | 43.32 | 43.54 | 42.68 | 43.10 | 5,627,169 | -0.23(-0.54%) |
Aug 29, 2017 | 43.31 | 43.62 | 43.16 | 43.34 | 5,341,866 | -0.38(-0.87%) |
Aug 28, 2017 | 43.99 | 44.13 | 43.55 | 43.72 | 7,163,695 | -0.29(-0.66%) |
Aug 25, 2017 | 44.18 | 41.83 | 44.01 | 12,069,894 | +2.27(+5.43%) | |
Aug 24, 2017 | 42.92 | 42.94 | 41.50 | 41.74 | 7,256,475 | -1.02(-2.39%) |
Aug 23, 2017 | 43.93 | 44.00 | 42.32 | 42.76 | 8,389,607 | -1.40(-3.17%) |
Aug 22, 2017 | 44.59 | 44.67 | 44.08 | 44.16 | 4,133,227 | -0.29(-0.66%) |
Aug 21, 2017 | 44.47 | 44.82 | 44.16 | 44.45 | 4,476,899 | +0.16(+0.35%) |
Aug 18, 2017 | 45.03 | 45.03 | 44.20 | 44.30 | 6,419,051 | -0.47(-1.04%) |
Aug 17, 2017 | 46.92 | 47.01 | 44.54 | 44.77 | 10,594,851 | -2.31(-4.92%) |
Aug 16, 2017 | 47.30 | 47.39 | 46.94 | 47.08 | 4,305,575 | -0.11(-0.23%) |
Aug 15, 2017 | 47.42 | 47.65 | 47.02 | 47.19 | 3,238,580 | -0.28(-0.59%) |
Aug 14, 2017 | 47.52 | 47.82 | 47.17 | 47.47 | 3,081,075 | +0.45(+0.95%) |
Aug 11, 2017 | 47.17 | 47.27 | 46.14 | 47.02 | 5,769,127 | -0.19(-0.41%) |
Aug 10, 2017 | 47.68 | 47.93 | 46.87 | 47.22 | 5,595,033 | -0.73(-1.52%) |
Aug 09, 2017 | 48.28 | 48.45 | 47.78 | 47.95 | 5,172,651 | -0.58(-1.20%) |
Aug 08, 2017 | 49.19 | 49.29 | 48.42 | 48.53 | 4,399,157 | -0.56(-1.15%) |
Aug 07, 2017 | 49.32 | 49.63 | 48.97 | 49.09 | 3,108,207 | -0.21(-0.43%) |
Aug 04, 2017 | 49.18 | 49.42 | 48.90 | 49.30 | 3,084,292 | +0.24(+0.49%) |
Aug 03, 2017 | 49.07 | 49.69 | 48.88 | 49.06 | 3,329,355 | +0.10(+0.20%) |
Aug 02, 2017 | 49.39 | 49.67 | 48.46 | 48.97 | 4,821,657 | -0.59(-1.19%) |