Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.72 | 46.96 | 46.39 | 46.47 | 5,119,441 | -0.28(-0.60%) |
Oct 30, 2017 | 46.65 | 47.07 | 46.45 | 46.75 | 4,263,084 | -0.21(-0.45%) |
Oct 27, 2017 | 47.30 | 47.60 | 46.40 | 46.96 | 8,153,876 | -0.34(-0.73%) |
Oct 26, 2017 | 49.11 | 49.81 | 47.13 | 47.31 | 11,749,143 | -1.22(-2.51%) |
Oct 25, 2017 | 49.47 | 49.51 | 48.42 | 48.52 | 6,506,105 | -0.87(-1.77%) |
Oct 24, 2017 | 48.77 | 49.58 | 48.33 | 49.40 | 5,713,023 | +0.84(+1.72%) |
Oct 23, 2017 | 49.51 | 49.57 | 48.52 | 48.56 | 4,408,679 | -0.92(-1.86%) |
Oct 20, 2017 | 48.88 | 49.49 | 48.79 | 49.48 | 7,221,406 | +0.93(+1.91%) |
Oct 19, 2017 | 48.83 | 49.04 | 47.72 | 48.55 | 10,300,264 | -0.55(-1.12%) |
Oct 18, 2017 | 49.09 | 49.34 | 48.92 | 49.10 | 5,816,046 | +0.09(+0.19%) |
Oct 17, 2017 | 49.70 | 50.22 | 48.91 | 49.01 | 7,048,205 | -0.80(-1.60%) |
Oct 16, 2017 | 49.96 | 50.02 | 49.49 | 49.81 | 5,178,906 | -0.32(-0.63%) |
Oct 13, 2017 | 49.33 | 50.20 | 49.25 | 50.12 | 7,797,283 | +0.79(+1.60%) |
Oct 12, 2017 | 49.32 | 49.41 | 48.80 | 49.33 | 6,264,846 | +0.04(+0.08%) |
Oct 11, 2017 | 49.58 | 50.13 | 48.78 | 49.30 | 12,722,282 | +0.34(+0.70%) |
Oct 10, 2017 | 48.98 | 49.89 | 48.74 | 48.95 | 12,197,398 | +0.89(+1.86%) |
Oct 09, 2017 | 48.37 | 48.70 | 47.78 | 48.06 | 4,978,931 | -0.25(-0.52%) |
Oct 06, 2017 | 47.74 | 48.78 | 47.74 | 48.31 | 7,251,040 | +0.31(+0.64%) |
Oct 05, 2017 | 47.85 | 48.09 | 47.61 | 48.00 | 5,680,231 | +0.11(+0.23%) |
Oct 04, 2017 | 47.58 | 48.37 | 47.35 | 47.89 | 8,897,882 | +0.29(+0.60%) |
Oct 03, 2017 | 44.73 | 47.72 | 44.73 | 47.61 | 17,294,894 | +2.95(+6.62%) |
Oct 02, 2017 | 44.91 | 45.07 | 44.49 | 44.65 | 9,263,551 | -0.14(-0.31%) |
Sep 29, 2017 | 44.96 | 45.19 | 44.59 | 44.79 | 5,956,771 | -0.08(-0.19%) |
Sep 28, 2017 | 44.08 | 45.26 | 44.08 | 44.87 | 8,945,008 | +0.55(+1.24%) |
Sep 27, 2017 | 45.78 | 43.77 | 44.33 | 12,550,249 | -0.72(-1.61%) | |
Sep 26, 2017 | 45.01 | 45.56 | 44.84 | 45.05 | 5,632,579 | +0.17(+0.37%) |
Sep 25, 2017 | 44.98 | 45.20 | 44.42 | 44.88 | 7,108,152 | -0.14(-0.31%) |
Sep 22, 2017 | 44.83 | 45.20 | 44.68 | 45.02 | 4,953,938 | +0.29(+0.64%) |
Sep 21, 2017 | 44.59 | 44.91 | 44.05 | 44.73 | 6,713,018 | +0.11(+0.25%) |
Sep 20, 2017 | 44.59 | 45.14 | 44.38 | 44.62 | 5,958,815 | +0.13(+0.29%) |
Sep 19, 2017 | 44.60 | 45.50 | 44.35 | 44.49 | 7,301,383 | -0.06(-0.13%) |
Sep 18, 2017 | 44.89 | 45.00 | 44.37 | 44.55 | 6,470,924 | -0.27(-0.60%) |
Sep 15, 2017 | 44.63 | 45.00 | 44.45 | 44.82 | 19,104,912 | -0.02(-0.04%) |
Sep 14, 2017 | 45.42 | 45.44 | 44.72 | 44.84 | 6,764,990 | -0.66(-1.45%) |
Sep 13, 2017 | 45.48 | 45.64 | 45.18 | 45.50 | 6,733,920 | -0.06(-0.12%) |
Sep 12, 2017 | 45.46 | 45.66 | 45.09 | 45.55 | 6,258,404 | +0.20(+0.45%) |
Sep 11, 2017 | 44.54 | 45.71 | 44.53 | 45.35 | 13,470,471 | +1.27(+2.89%) |
Sep 08, 2017 | 43.64 | 44.37 | 43.56 | 44.08 | 6,578,557 | +0.31(+0.70%) |
Sep 07, 2017 | 43.94 | 44.40 | 43.63 | 43.77 | 7,890,270 | -0.25(-0.57%) |
Sep 06, 2017 | 42.00 | 44.08 | 41.42 | 44.02 | 20,104,236 | +1.44(+3.38%) |
Sep 05, 2017 | 43.44 | 43.91 | 42.49 | 42.58 | 12,266,493 | -1.56(-3.54%) |
Sep 01, 2017 | 44.05 | 44.45 | 43.93 | 44.14 | 6,566,600 | +0.31(+0.70%) |
Aug 31, 2017 | 43.66 | 43.97 | 43.51 | 43.83 | 6,391,537 | +0.33(+0.77%) |
Aug 30, 2017 | 43.16 | 43.66 | 42.82 | 43.50 | 6,415,275 | +0.20(+0.45%) |
Aug 29, 2017 | 42.86 | 43.47 | 42.60 | 43.30 | 6,080,622 | -0.31(-0.70%) |
Aug 28, 2017 | 43.50 | 43.85 | 43.33 | 43.61 | 8,414,775 | +0.25(+0.58%) |
Aug 25, 2017 | 42.20 | 43.71 | 42.12 | 43.36 | 15,005,997 | +1.37(+3.25%) |
Aug 24, 2017 | 43.17 | 43.19 | 41.80 | 41.99 | 14,835,224 | -0.90(-2.10%) |
Aug 23, 2017 | 43.62 | 43.66 | 42.53 | 42.90 | 11,837,999 | -0.90(-2.06%) |
Aug 22, 2017 | 44.51 | 44.65 | 43.74 | 43.80 | 7,280,474 | -0.61(-1.38%) |
Aug 21, 2017 | 44.11 | 44.49 | 43.98 | 44.41 | 5,006,453 | +0.54(+1.24%) |
Aug 18, 2017 | 44.04 | 44.41 | 43.65 | 43.87 | 9,096,214 | +0.00(+0.00%) |
Aug 17, 2017 | 46.16 | 46.28 | 43.84 | 43.87 | 13,047,120 | -2.40(-5.19%) |
Aug 16, 2017 | 46.37 | 46.61 | 46.21 | 46.27 | 4,004,579 | +0.19(+0.42%) |
Aug 15, 2017 | 46.38 | 46.45 | 46.02 | 46.07 | 4,407,329 | -0.14(-0.30%) |
Aug 14, 2017 | 46.14 | 46.37 | 45.83 | 46.21 | 5,055,620 | +0.54(+1.19%) |
Aug 11, 2017 | 45.18 | 45.76 | 44.72 | 45.67 | 6,846,582 | +0.41(+0.90%) |
Aug 10, 2017 | 45.75 | 45.82 | 45.20 | 45.26 | 9,670,596 | -0.58(-1.27%) |
Aug 09, 2017 | 46.15 | 46.24 | 45.68 | 45.84 | 7,251,040 | -0.59(-1.27%) |
Aug 08, 2017 | 46.84 | 47.11 | 46.36 | 46.43 | 6,335,311 | -0.41(-0.87%) |
Aug 07, 2017 | 47.25 | 47.58 | 46.78 | 46.84 | 6,762,926 | +0.13(+0.28%) |
Aug 04, 2017 | 46.83 | 46.88 | 46.46 | 46.71 | 4,796,167 | +0.04(+0.08%) |
Aug 03, 2017 | 46.26 | 46.83 | 46.08 | 46.67 | 5,688,387 | +0.52(+1.12%) |
Aug 02, 2017 | 46.16 | 46.42 | 45.67 | 46.16 | 5,649,460 | -0.06(-0.12%) |