Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.81 | 48.03 | 46.60 | 47.92 | 7,065,019 | +0.66(+1.40%) |
Oct 30, 2017 | 47.63 | 47.97 | 47.09 | 47.26 | 5,950,277 | -0.12(-0.25%) |
Oct 27, 2017 | 45.90 | 47.39 | 45.68 | 47.37 | 6,706,444 | +1.09(+2.35%) |
Oct 26, 2017 | 46.28 | 46.59 | 45.37 | 46.29 | 5,490,344 | +0.01(+0.02%) |
Oct 25, 2017 | 46.43 | 46.71 | 45.96 | 46.28 | 5,998,694 | -0.36(-0.77%) |
Oct 24, 2017 | 46.99 | 47.44 | 46.37 | 46.64 | 7,200,911 | -0.05(-0.10%) |
Oct 23, 2017 | 47.75 | 47.94 | 46.67 | 46.69 | 5,655,138 | -0.88(-1.86%) |
Oct 20, 2017 | 47.44 | 47.71 | 47.20 | 47.57 | 4,729,738 | +0.33(+0.70%) |
Oct 19, 2017 | 47.12 | 48.27 | 47.09 | 47.24 | 5,925,324 | -0.10(-0.20%) |
Oct 18, 2017 | 47.30 | 48.06 | 46.99 | 47.34 | 5,789,626 | -0.13(-0.27%) |
Oct 17, 2017 | 46.92 | 47.47 | 46.54 | 47.46 | 4,507,412 | +0.44(+0.93%) |
Oct 16, 2017 | 46.65 | 47.11 | 46.43 | 47.02 | 4,493,607 | +0.64(+1.38%) |
Oct 13, 2017 | 46.76 | 47.08 | 46.26 | 46.38 | 4,157,522 | +0.06(+0.13%) |
Oct 12, 2017 | 46.45 | 46.84 | 46.00 | 46.33 | 5,104,317 | -0.64(-1.36%) |
Oct 11, 2017 | 47.01 | 47.29 | 46.61 | 46.97 | 3,871,837 | -0.02(-0.04%) |
Oct 10, 2017 | 48.34 | 46.91 | 46.99 | 5,086,954 | -0.44(-0.92%) | |
Oct 09, 2017 | 47.21 | 47.54 | 46.93 | 47.42 | 5,204,063 | +0.21(+0.45%) |
Oct 06, 2017 | 47.38 | 47.73 | 46.91 | 47.21 | 6,787,222 | -0.40(-0.84%) |
Oct 05, 2017 | 48.02 | 48.34 | 47.53 | 47.61 | 6,298,231 | -0.36(-0.75%) |
Oct 04, 2017 | 47.92 | 48.63 | 47.62 | 47.97 | 5,531,882 | +0.15(+0.30%) |
Oct 03, 2017 | 47.92 | 48.12 | 47.48 | 47.82 | 6,451,626 | -0.11(-0.22%) |
Oct 02, 2017 | 46.47 | 48.14 | 45.97 | 47.93 | 9,547,465 | +0.51(+1.08%) |
Sep 29, 2017 | 47.17 | 47.44 | 46.77 | 47.41 | 4,169,033 | -0.03(-0.06%) |
Sep 28, 2017 | 47.70 | 48.06 | 47.19 | 47.44 | 4,468,907 | -0.17(-0.37%) |
Sep 27, 2017 | 47.42 | 47.62 | 6,245,359 | -0.80(-1.64%) | ||
Sep 26, 2017 | 47.94 | 48.68 | 47.69 | 48.41 | 5,249,494 | -0.05(-0.10%) |
Sep 25, 2017 | 48.01 | 48.67 | 47.73 | 48.46 | 6,455,513 | +1.07(+2.25%) |
Sep 22, 2017 | 47.04 | 48.00 | 46.54 | 47.39 | 7,934,701 | +0.33(+0.70%) |
Sep 21, 2017 | 46.78 | 47.13 | 45.66 | 47.06 | 16,446,299 | +3.57(+8.21%) |
Sep 20, 2017 | 42.71 | 43.91 | 42.68 | 43.49 | 4,781,472 | +1.02(+2.40%) |
Sep 19, 2017 | 42.45 | 42.82 | 42.13 | 42.47 | 2,715,617 | +0.00(+0.00%) |
Sep 18, 2017 | 42.19 | 42.66 | 41.99 | 42.47 | 2,765,579 | +0.20(+0.48%) |
Sep 15, 2017 | 42.26 | 42.48 | 42.01 | 42.27 | 4,459,167 | +0.02(+0.05%) |
Sep 14, 2017 | 42.12 | 42.82 | 41.86 | 42.25 | 5,015,790 | +0.39(+0.93%) |
Sep 13, 2017 | 40.78 | 41.87 | 40.78 | 41.86 | 6,075,106 | +1.33(+3.28%) |
Sep 12, 2017 | 40.04 | 41.03 | 39.91 | 40.53 | 3,870,078 | +0.77(+1.93%) |
Sep 11, 2017 | 39.84 | 40.18 | 39.40 | 39.77 | 3,484,814 | +0.10(+0.24%) |
Sep 08, 2017 | 40.69 | 40.69 | 39.30 | 39.67 | 3,435,283 | -1.21(-2.96%) |
Sep 07, 2017 | 40.99 | 41.10 | 40.40 | 40.88 | 3,203,694 | -0.17(-0.43%) |
Sep 06, 2017 | 40.42 | 41.36 | 40.40 | 41.05 | 5,629,502 | +0.84(+2.10%) |
Sep 05, 2017 | 40.57 | 40.84 | 39.85 | 40.21 | 3,915,180 | -0.01(-0.02%) |
Sep 01, 2017 | 39.74 | 40.40 | 39.17 | 40.22 | 3,445,347 | +0.54(+1.37%) |
Aug 31, 2017 | 39.62 | 40.07 | 39.23 | 39.68 | 4,553,607 | +0.40(+1.01%) |
Aug 30, 2017 | 39.10 | 39.52 | 38.81 | 39.28 | 3,138,727 | -0.18(-0.47%) |
Aug 29, 2017 | 39.73 | 39.76 | 38.74 | 39.46 | 5,591,228 | -0.54(-1.36%) |
Aug 28, 2017 | 40.93 | 41.14 | 39.47 | 40.01 | 4,457,538 | -1.06(-2.57%) |
Aug 25, 2017 | 41.53 | 41.66 | 40.99 | 41.06 | 3,149,813 | -0.28(-0.68%) |
Aug 24, 2017 | 41.43 | 41.56 | 41.17 | 41.35 | 4,041,274 | -0.32(-0.77%) |
Aug 23, 2017 | 40.87 | 42.11 | 40.71 | 41.66 | 3,509,267 | +0.69(+1.68%) |
Aug 22, 2017 | 40.92 | 41.08 | 40.73 | 40.98 | 3,660,016 | +0.21(+0.52%) |
Aug 21, 2017 | 40.69 | 41.17 | 40.42 | 40.76 | 3,793,126 | -0.12(-0.28%) |
Aug 18, 2017 | 40.35 | 41.14 | 39.96 | 40.88 | 5,405,968 | +0.44(+1.08%) |
Aug 17, 2017 | 41.00 | 41.37 | 40.37 | 40.44 | 5,919,029 | -0.79(-1.90%) |
Aug 16, 2017 | 41.95 | 42.21 | 41.06 | 41.23 | 6,361,911 | -0.69(-1.64%) |
Aug 15, 2017 | 41.61 | 41.98 | 41.21 | 41.92 | 4,241,929 | +0.21(+0.51%) |
Aug 14, 2017 | 42.29 | 42.30 | 41.57 | 41.70 | 4,187,394 | -0.50(-1.19%) |
Aug 11, 2017 | 42.24 | 42.69 | 41.86 | 42.21 | 3,907,606 | -0.16(-0.37%) |
Aug 10, 2017 | 42.95 | 43.40 | 42.22 | 42.36 | 4,306,000 | -0.39(-0.91%) |
Aug 09, 2017 | 42.96 | 43.53 | 42.33 | 42.75 | 5,370,757 | -0.11(-0.25%) |
Aug 08, 2017 | 42.75 | 43.69 | 42.64 | 42.86 | 5,377,160 | -0.16(-0.36%) |
Aug 07, 2017 | 43.18 | 43.23 | 42.47 | 43.01 | 4,008,297 | -0.50(-1.16%) |
Aug 04, 2017 | 42.38 | 43.58 | 42.38 | 43.52 | 4,755,984 | +1.09(+2.56%) |
Aug 03, 2017 | 43.26 | 43.32 | 42.14 | 42.43 | 6,848,499 | -0.86(-1.99%) |
Aug 02, 2017 | 42.93 | 43.70 | 42.55 | 43.29 | 4,773,154 | -0.04(-0.09%) |