Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 48.10 | 48.49 | 47.96 | 48.13 | 4,488,404 | +0.10(+0.21%) |
Oct 30, 2017 | 48.64 | 47.84 | 48.03 | 6,531,592 | -0.72(-1.49%) | |
Oct 27, 2017 | 48.39 | 48.87 | 48.38 | 48.76 | 8,410,147 | +0.26(+0.54%) |
Oct 26, 2017 | 47.96 | 48.57 | 47.96 | 48.49 | 7,852,106 | +0.57(+1.20%) |
Oct 25, 2017 | 48.35 | 48.38 | 47.51 | 47.92 | 7,765,639 | -0.21(-0.44%) |
Oct 24, 2017 | 48.16 | 48.41 | 48.01 | 48.13 | 4,654,372 | +0.28(+0.58%) |
Oct 23, 2017 | 48.39 | 48.39 | 47.78 | 47.85 | 4,510,815 | -0.46(-0.96%) |
Oct 20, 2017 | 48.28 | 48.45 | 48.08 | 48.32 | 9,667,775 | +0.64(+1.34%) |
Oct 19, 2017 | 46.94 | 47.82 | 46.79 | 47.68 | 10,183,939 | +0.32(+0.68%) |
Oct 18, 2017 | 47.36 | 47.47 | 47.05 | 47.36 | 8,783,698 | +0.32(+0.68%) |
Oct 17, 2017 | 47.71 | 47.81 | 46.94 | 47.04 | 4,542,460 | -0.51(-1.06%) |
Oct 16, 2017 | 47.37 | 47.74 | 47.21 | 47.54 | 4,982,825 | +0.36(+0.77%) |
Oct 13, 2017 | 47.22 | 47.61 | 46.79 | 47.18 | 7,169,849 | -0.34(-0.71%) |
Oct 12, 2017 | 47.98 | 48.02 | 47.42 | 47.52 | 6,645,854 | -0.36(-0.76%) |
Oct 11, 2017 | 48.06 | 48.21 | 47.70 | 47.88 | 4,815,615 | -0.34(-0.70%) |
Oct 10, 2017 | 47.97 | 48.24 | 47.80 | 48.22 | 8,631,909 | +0.47(+0.99%) |
Oct 09, 2017 | 48.04 | 48.11 | 47.67 | 47.74 | 4,193,394 | -0.22(-0.46%) |
Oct 06, 2017 | 48.21 | 48.38 | 47.70 | 47.96 | 5,756,456 | +0.08(+0.16%) |
Oct 05, 2017 | 47.39 | 48.09 | 47.17 | 47.89 | 5,258,615 | +0.60(+1.27%) |
Oct 04, 2017 | 47.74 | 47.86 | 47.25 | 47.29 | 6,278,168 | -0.57(-1.20%) |
Oct 03, 2017 | 48.17 | 48.22 | 47.52 | 47.86 | 9,155,014 | -0.28(-0.58%) |
Oct 02, 2017 | 47.78 | 48.14 | 47.46 | 48.14 | 9,957,552 | +0.30(+0.63%) |
Sep 29, 2017 | 47.45 | 48.26 | 47.45 | 47.84 | 11,289,991 | +0.28(+0.58%) |
Sep 28, 2017 | 47.44 | 47.56 | 46.84 | 47.56 | 6,273,035 | +0.30(+0.64%) |
Sep 27, 2017 | 47.65 | 46.62 | 47.26 | 7,080,778 | +0.99(+2.13%) | |
Sep 26, 2017 | 46.08 | 46.39 | 45.88 | 46.27 | 5,586,717 | +0.30(+0.66%) |
Sep 25, 2017 | 45.76 | 46.22 | 45.58 | 45.97 | 6,449,049 | +0.12(+0.26%) |
Sep 22, 2017 | 45.53 | 45.89 | 45.43 | 45.85 | 3,875,928 | +0.08(+0.18%) |
Sep 21, 2017 | 45.60 | 45.92 | 45.26 | 45.76 | 5,531,808 | +0.20(+0.44%) |
Sep 20, 2017 | 45.01 | 45.72 | 44.59 | 45.56 | 8,208,928 | +0.51(+1.12%) |
Sep 19, 2017 | 44.76 | 45.18 | 44.70 | 45.06 | 5,119,434 | +0.30(+0.66%) |
Sep 18, 2017 | 44.34 | 44.92 | 44.32 | 44.76 | 6,196,568 | +0.62(+1.41%) |
Sep 15, 2017 | 43.88 | 44.22 | 43.80 | 44.14 | 6,220,997 | +0.19(+0.43%) |
Sep 14, 2017 | 44.41 | 44.53 | 43.89 | 43.95 | 5,339,192 | -0.46(-1.04%) |
Sep 13, 2017 | 44.06 | 44.47 | 43.96 | 44.41 | 8,053,265 | +0.17(+0.38%) |
Sep 12, 2017 | 43.42 | 44.33 | 43.42 | 44.24 | 12,066,974 | +1.01(+2.33%) |
Sep 11, 2017 | 42.61 | 43.49 | 42.61 | 43.23 | 10,188,492 | +1.12(+2.67%) |
Sep 08, 2017 | 41.49 | 42.35 | 41.49 | 42.11 | 8,471,926 | +0.48(+1.15%) |
Sep 07, 2017 | 42.60 | 42.72 | 41.39 | 41.63 | 8,558,400 | -1.13(-2.65%) |
Sep 06, 2017 | 42.84 | 43.15 | 42.60 | 42.76 | 5,526,649 | +0.08(+0.18%) |
Sep 05, 2017 | 43.64 | 43.75 | 42.63 | 42.69 | 7,143,631 | -1.37(-3.11%) |
Sep 01, 2017 | 43.74 | 44.27 | 43.64 | 44.06 | 4,050,110 | +0.39(+0.88%) |
Aug 31, 2017 | 43.86 | 44.00 | 43.64 | 43.67 | 3,502,173 | -0.06(-0.13%) |
Aug 30, 2017 | 43.65 | 43.94 | 43.48 | 43.73 | 4,220,778 | +0.20(+0.46%) |
Aug 29, 2017 | 43.23 | 43.68 | 43.13 | 43.53 | 4,145,638 | -0.35(-0.80%) |
Aug 28, 2017 | 44.27 | 44.37 | 43.70 | 43.88 | 3,671,737 | -0.36(-0.82%) |
Aug 25, 2017 | 44.05 | 44.39 | 44.04 | 44.24 | 3,628,159 | +0.28(+0.63%) |
Aug 24, 2017 | 43.97 | 44.02 | 43.65 | 43.96 | 3,754,093 | +0.18(+0.42%) |
Aug 23, 2017 | 43.24 | 44.08 | 43.15 | 43.78 | 3,952,422 | +0.03(+0.08%) |
Aug 22, 2017 | 43.49 | 43.75 | 43.49 | 43.75 | 6,646,721 | +0.44(+1.01%) |
Aug 21, 2017 | 43.28 | 43.39 | 43.03 | 43.31 | 6,280,932 | -0.08(-0.19%) |
Aug 18, 2017 | 43.09 | 43.70 | 42.91 | 43.39 | 7,914,345 | +0.08(+0.17%) |
Aug 17, 2017 | 44.38 | 44.55 | 43.26 | 43.32 | 12,458,017 | -1.23(-2.75%) |
Aug 16, 2017 | 44.88 | 44.96 | 44.41 | 44.54 | 4,884,679 | -0.13(-0.28%) |
Aug 15, 2017 | 45.40 | 45.40 | 44.67 | 44.67 | 3,856,628 | -0.23(-0.50%) |
Aug 14, 2017 | 44.37 | 44.93 | 44.32 | 44.90 | 5,319,678 | +1.02(+2.31%) |
Aug 11, 2017 | 44.30 | 44.55 | 43.67 | 43.88 | 6,770,211 | -0.34(-0.76%) |
Aug 10, 2017 | 44.95 | 45.10 | 44.18 | 44.22 | 10,752,656 | -1.18(-2.59%) |
Aug 09, 2017 | 45.35 | 45.68 | 45.21 | 45.39 | 5,012,626 | -0.54(-1.17%) |
Aug 08, 2017 | 45.70 | 46.62 | 45.69 | 45.93 | 4,979,621 | +0.07(+0.15%) |
Aug 07, 2017 | 46.12 | 46.21 | 45.77 | 45.86 | 4,722,078 | -0.29(-0.64%) |
Aug 04, 2017 | 46.38 | 46.52 | 46.00 | 46.15 | 5,321,067 | +0.41(+0.90%) |
Aug 03, 2017 | 45.94 | 46.10 | 45.64 | 45.74 | 4,162,273 | -0.34(-0.75%) |
Aug 02, 2017 | 46.11 | 46.22 | 45.71 | 46.09 | 4,122,683 | +0.04(+0.09%) |