Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.58 | 44.75 | 44.46 | 44.66 | 11,765,300 | +0.05(+0.11%) |
Oct 30, 2017 | 44.70 | 44.46 | 44.61 | 12,413,922 | +0.01(+0.02%) | |
Oct 27, 2017 | 44.28 | 44.71 | 44.19 | 44.60 | 12,794,942 | +0.28(+0.62%) |
Oct 26, 2017 | 44.53 | 44.76 | 44.31 | 44.32 | 21,389,966 | +0.01(+0.02%) |
Oct 25, 2017 | 44.32 | 44.41 | 43.79 | 44.32 | 22,626,344 | -0.19(-0.44%) |
Oct 24, 2017 | 44.40 | 44.56 | 44.29 | 44.51 | 13,991,450 | +0.04(+0.09%) |
Oct 23, 2017 | 44.44 | 44.56 | 44.28 | 44.47 | 13,097,227 | +0.02(+0.05%) |
Oct 20, 2017 | 44.24 | 44.54 | 44.22 | 44.45 | 13,862,932 | +0.03(+0.07%) |
Oct 19, 2017 | 44.03 | 44.41 | 43.98 | 44.41 | 12,695,925 | +0.46(+1.05%) |
Oct 18, 2017 | 43.85 | 44.03 | 43.78 | 43.95 | 10,726,855 | -0.08(-0.18%) |
Oct 17, 2017 | 43.75 | 44.12 | 43.62 | 44.03 | 11,848,839 | +0.26(+0.59%) |
Oct 16, 2017 | 43.85 | 43.95 | 43.42 | 43.77 | 13,881,436 | -0.10(-0.22%) |
Oct 13, 2017 | 44.30 | 44.37 | 43.74 | 43.87 | 15,691,323 | -0.31(-0.70%) |
Oct 12, 2017 | 44.00 | 44.29 | 43.93 | 44.18 | 16,870,858 | +0.23(+0.52%) |
Oct 11, 2017 | 43.72 | 44.17 | 43.71 | 43.95 | 19,093,580 | +0.19(+0.43%) |
Oct 10, 2017 | 43.45 | 43.77 | 43.31 | 43.77 | 10,277,793 | +0.42(+0.97%) |
Oct 09, 2017 | 43.37 | 43.45 | 43.29 | 43.34 | 9,060,476 | +0.06(+0.13%) |
Oct 06, 2017 | 43.12 | 43.30 | 42.96 | 43.29 | 12,859,175 | -0.03(-0.08%) |
Oct 05, 2017 | 43.34 | 43.41 | 43.13 | 43.32 | 15,600,659 | -0.04(-0.09%) |
Oct 04, 2017 | 42.96 | 43.38 | 42.83 | 43.36 | 14,985,070 | +0.43(+1.00%) |
Oct 03, 2017 | 43.08 | 43.09 | 42.66 | 42.93 | 11,796,835 | -0.12(-0.28%) |
Oct 02, 2017 | 42.96 | 43.25 | 42.91 | 43.05 | 20,507,076 | +0.07(+0.17%) |
Sep 29, 2017 | 43.03 | 43.15 | 42.83 | 42.98 | 14,968,528 | -0.03(-0.08%) |
Sep 28, 2017 | 42.70 | 43.12 | 42.59 | 43.01 | 17,505,518 | +0.15(+0.36%) |
Sep 27, 2017 | 42.65 | 42.86 | 15,244,698 | -0.58(-1.34%) | ||
Sep 26, 2017 | 43.51 | 43.59 | 43.36 | 43.44 | 12,356,748 | -0.08(-0.19%) |
Sep 25, 2017 | 43.19 | 43.57 | 43.12 | 43.52 | 14,470,082 | +0.40(+0.92%) |
Sep 22, 2017 | 43.60 | 43.66 | 43.13 | 43.13 | 13,875,894 | -0.36(-0.82%) |
Sep 21, 2017 | 43.53 | 43.77 | 43.43 | 43.48 | 13,222,273 | -0.01(-0.02%) |
Sep 20, 2017 | 43.89 | 43.98 | 43.33 | 43.49 | 24,373,814 | -0.32(-0.74%) |
Sep 19, 2017 | 43.98 | 44.00 | 43.75 | 43.81 | 19,477,316 | -0.09(-0.20%) |
Sep 18, 2017 | 44.32 | 44.36 | 43.61 | 43.90 | 19,506,328 | -0.45(-1.02%) |
Sep 15, 2017 | 44.42 | 44.49 | 44.15 | 44.36 | 10,510,277 | +0.06(+0.14%) |
Sep 14, 2017 | 43.90 | 44.31 | 43.77 | 44.29 | 12,680,237 | +0.37(+0.84%) |
Sep 13, 2017 | 44.10 | 44.13 | 43.89 | 43.92 | 13,344,003 | -0.22(-0.49%) |
Sep 12, 2017 | 44.86 | 44.86 | 43.90 | 44.14 | 23,495,380 | -0.75(-1.67%) |
Sep 11, 2017 | 44.43 | 44.95 | 44.42 | 44.89 | 12,551,183 | +0.38(+0.85%) |
Sep 08, 2017 | 44.24 | 44.54 | 44.16 | 44.51 | 11,218,302 | +0.21(+0.47%) |
Sep 07, 2017 | 44.01 | 44.35 | 43.97 | 44.30 | 15,362,147 | +0.33(+0.75%) |
Sep 06, 2017 | 44.22 | 44.29 | 43.89 | 43.97 | 14,214,115 | -0.20(-0.46%) |
Sep 05, 2017 | 44.14 | 44.21 | 43.92 | 44.17 | 11,243,771 | +0.11(+0.26%) |
Sep 01, 2017 | 44.26 | 44.33 | 43.93 | 44.06 | 14,015,164 | -0.14(-0.31%) |
Aug 31, 2017 | 44.23 | 44.31 | 44.17 | 44.20 | 13,021,131 | +0.01(+0.02%) |
Aug 30, 2017 | 44.29 | 44.33 | 44.13 | 44.19 | 7,152,758 | -0.13(-0.29%) |
Aug 29, 2017 | 44.49 | 44.56 | 44.31 | 44.32 | 9,863,079 | -0.10(-0.22%) |
Aug 28, 2017 | 44.49 | 44.49 | 44.21 | 44.41 | 9,784,350 | +0.08(+0.18%) |
Aug 25, 2017 | 44.29 | 44.49 | 44.19 | 44.33 | 9,777,930 | +0.14(+0.33%) |
Aug 24, 2017 | 44.20 | 44.29 | 44.11 | 44.19 | 8,727,653 | -0.03(-0.07%) |
Aug 23, 2017 | 44.06 | 44.24 | 43.92 | 44.22 | 8,763,851 | +0.14(+0.33%) |
Aug 22, 2017 | 44.00 | 44.09 | 43.85 | 44.08 | 10,133,951 | +0.10(+0.22%) |
Aug 21, 2017 | 43.95 | 44.05 | 43.78 | 43.98 | 7,034,468 | +0.16(+0.37%) |
Aug 18, 2017 | 43.42 | 44.03 | 43.42 | 43.82 | 18,467,790 | +0.26(+0.59%) |
Aug 17, 2017 | 43.78 | 43.92 | 43.53 | 43.56 | 11,139,355 | -0.31(-0.71%) |
Aug 16, 2017 | 43.63 | 43.90 | 43.63 | 43.88 | 8,869,694 | +0.18(+0.40%) |
Aug 15, 2017 | 43.16 | 43.73 | 43.14 | 43.70 | 11,917,690 | +0.24(+0.56%) |
Aug 14, 2017 | 43.22 | 43.48 | 43.21 | 43.46 | 14,710,538 | +0.25(+0.58%) |
Aug 11, 2017 | 43.37 | 43.46 | 43.06 | 43.21 | 11,611,823 | -0.26(-0.59%) |
Aug 10, 2017 | 43.27 | 43.55 | 43.17 | 43.47 | 11,958,096 | +0.14(+0.32%) |
Aug 09, 2017 | 43.63 | 43.74 | 43.30 | 43.33 | 11,009,739 | -0.23(-0.52%) |
Aug 08, 2017 | 43.34 | 43.55 | 43.28 | 43.55 | 9,413,342 | +0.18(+0.41%) |
Aug 07, 2017 | 43.29 | 43.39 | 43.18 | 43.38 | 6,419,421 | +0.14(+0.32%) |
Aug 04, 2017 | 43.21 | 43.34 | 43.01 | 43.24 | 21,722,188 | -0.19(-0.44%) |
Aug 03, 2017 | 43.27 | 43.43 | 43.08 | 43.43 | 13,015,212 | +0.22(+0.50%) |
Aug 02, 2017 | 42.94 | 43.23 | 42.69 | 43.22 | 9,968,534 | +0.18(+0.43%) |