Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.55 | 46.04 | 45.30 | 45.70 | 16,097,929 | +0.20(+0.43%) |
Oct 30, 2017 | 45.46 | 45.56 | 45.10 | 45.50 | 10,079,182 | -0.18(-0.39%) |
Oct 27, 2017 | 45.15 | 45.76 | 44.92 | 45.68 | 16,817,902 | +0.66(+1.46%) |
Oct 26, 2017 | 44.99 | 45.16 | 44.70 | 45.03 | 18,881,472 | +0.40(+0.91%) |
Oct 25, 2017 | 44.79 | 45.47 | 44.57 | 44.62 | 22,984,116 | -0.25(-0.56%) |
Oct 24, 2017 | 44.29 | 45.02 | 44.22 | 44.87 | 19,561,016 | +0.60(+1.36%) |
Oct 23, 2017 | 44.24 | 44.59 | 44.19 | 44.27 | 16,298,638 | +0.05(+0.12%) |
Oct 20, 2017 | 44.48 | 44.70 | 44.14 | 44.22 | 17,265,670 | -0.09(-0.20%) |
Oct 19, 2017 | 44.39 | 44.59 | 44.16 | 44.31 | 11,192,039 | -0.21(-0.46%) |
Oct 18, 2017 | 44.44 | 44.68 | 44.14 | 44.51 | 13,436,984 | +0.35(+0.79%) |
Oct 17, 2017 | 43.83 | 44.26 | 43.73 | 44.16 | 15,805,705 | +0.30(+0.68%) |
Oct 16, 2017 | 43.64 | 43.91 | 43.54 | 43.87 | 10,445,319 | +0.22(+0.51%) |
Oct 13, 2017 | 43.43 | 43.73 | 43.39 | 43.64 | 11,296,531 | +0.34(+0.79%) |
Oct 12, 2017 | 43.34 | 43.53 | 43.19 | 43.30 | 13,047,785 | -0.04(-0.10%) |
Oct 11, 2017 | 43.24 | 43.52 | 43.24 | 43.35 | 14,020,816 | +0.06(+0.15%) |
Oct 10, 2017 | 43.24 | 43.51 | 43.10 | 43.28 | 17,409,348 | +0.04(+0.08%) |
Oct 09, 2017 | 43.25 | 43.44 | 43.08 | 43.25 | 11,374,186 | -0.04(-0.08%) |
Oct 06, 2017 | 43.50 | 43.50 | 43.12 | 43.28 | 18,271,788 | -0.46(-1.04%) |
Oct 05, 2017 | 43.78 | 43.85 | 43.37 | 43.74 | 15,526,229 | +0.01(+0.02%) |
Oct 04, 2017 | 43.81 | 43.99 | 43.61 | 43.73 | 17,000,828 | +0.19(+0.43%) |
Oct 03, 2017 | 43.78 | 43.78 | 43.41 | 43.54 | 14,212,014 | -0.10(-0.23%) |
Oct 02, 2017 | 43.57 | 43.82 | 43.44 | 43.64 | 29,181,340 | +0.40(+0.93%) |
Sep 29, 2017 | 43.10 | 43.60 | 42.89 | 43.24 | 50,203,192 | +0.24(+0.56%) |
Sep 28, 2017 | 43.11 | 43.15 | 42.93 | 43.00 | 14,533,831 | -0.07(-0.17%) |
Sep 27, 2017 | 43.25 | 42.88 | 43.07 | 16,212,944 | +0.21(+0.50%) | |
Sep 26, 2017 | 43.02 | 43.11 | 42.83 | 42.85 | 20,887,746 | -0.04(-0.10%) |
Sep 25, 2017 | 43.39 | 43.41 | 42.60 | 42.90 | 17,514,392 | -0.17(-0.39%) |
Sep 22, 2017 | 42.85 | 43.31 | 42.85 | 43.07 | 17,155,272 | +0.17(+0.40%) |
Sep 21, 2017 | 42.77 | 43.10 | 42.77 | 42.90 | 17,505,752 | +0.00(+0.00%) |
Sep 20, 2017 | 42.93 | 43.10 | 42.65 | 42.90 | 23,768,040 | -0.06(-0.15%) |
Sep 19, 2017 | 43.36 | 43.37 | 42.82 | 42.96 | 25,794,868 | -0.26(-0.60%) |
Sep 18, 2017 | 43.71 | 43.87 | 43.01 | 43.22 | 32,913,014 | -0.37(-0.84%) |
Sep 15, 2017 | 45.30 | 45.34 | 43.36 | 43.59 | 74,212,328 | -3.62(-7.67%) |
Sep 14, 2017 | 47.18 | 47.52 | 46.79 | 47.21 | 24,439,864 | -0.01(-0.02%) |
Sep 13, 2017 | 46.97 | 47.38 | 46.91 | 47.22 | 16,166,836 | +0.03(+0.06%) |
Sep 12, 2017 | 47.08 | 47.30 | 46.92 | 47.19 | 14,921,271 | +0.25(+0.53%) |
Sep 11, 2017 | 46.40 | 47.05 | 46.33 | 46.94 | 18,478,428 | +0.81(+1.76%) |
Sep 08, 2017 | 46.32 | 46.40 | 45.95 | 46.13 | 11,580,586 | -0.13(-0.29%) |
Sep 07, 2017 | 45.78 | 46.31 | 45.64 | 46.26 | 12,878,054 | +0.64(+1.41%) |
Sep 06, 2017 | 45.68 | 45.81 | 45.43 | 45.62 | 17,461,292 | +0.07(+0.16%) |
Sep 05, 2017 | 45.19 | 45.68 | 45.14 | 45.55 | 17,455,764 | +0.28(+0.61%) |
Sep 01, 2017 | 45.03 | 45.50 | 45.03 | 45.27 | 9,747,092 | +0.26(+0.58%) |
Aug 31, 2017 | 44.61 | 45.18 | 44.57 | 45.01 | 14,489,703 | +0.47(+1.06%) |
Aug 30, 2017 | 44.27 | 44.67 | 44.14 | 44.54 | 7,777,220 | +0.31(+0.71%) |
Aug 29, 2017 | 43.71 | 44.33 | 43.60 | 44.22 | 8,102,330 | +0.19(+0.43%) |
Aug 28, 2017 | 44.17 | 44.17 | 43.86 | 44.04 | 6,945,467 | +0.00(+0.00%) |
Aug 25, 2017 | 44.21 | 44.21 | 43.95 | 44.04 | 8,781,573 | +0.04(+0.10%) |
Aug 24, 2017 | 43.88 | 44.05 | 43.71 | 43.99 | 8,236,111 | +0.11(+0.24%) |
Aug 23, 2017 | 43.87 | 44.21 | 43.77 | 43.88 | 7,710,420 | -0.17(-0.39%) |
Aug 22, 2017 | 43.93 | 44.13 | 43.81 | 44.05 | 10,324,322 | +0.32(+0.74%) |
Aug 21, 2017 | 43.51 | 43.78 | 43.41 | 43.73 | 8,155,459 | +0.25(+0.58%) |
Aug 18, 2017 | 43.33 | 43.71 | 43.20 | 43.48 | 11,459,775 | +0.06(+0.14%) |
Aug 17, 2017 | 43.97 | 44.10 | 43.42 | 43.42 | 10,803,604 | -0.63(-1.42%) |
Aug 16, 2017 | 43.79 | 44.10 | 43.61 | 44.04 | 11,048,863 | +0.38(+0.86%) |
Aug 15, 2017 | 43.72 | 43.83 | 43.61 | 43.67 | 11,923,874 | -0.02(-0.04%) |
Aug 14, 2017 | 43.36 | 43.78 | 43.35 | 43.69 | 10,319,900 | +0.55(+1.26%) |
Aug 11, 2017 | 43.09 | 43.32 | 42.91 | 43.14 | 13,088,252 | +0.13(+0.29%) |
Aug 10, 2017 | 43.78 | 43.78 | 42.97 | 43.02 | 14,973,877 | -0.86(-1.96%) |
Aug 09, 2017 | 43.80 | 44.17 | 43.70 | 43.87 | 17,748,476 | -0.04(-0.08%) |
Aug 08, 2017 | 44.30 | 44.56 | 43.79 | 43.91 | 16,357,293 | -0.48(-1.09%) |
Aug 07, 2017 | 44.71 | 44.80 | 44.29 | 44.39 | 9,258,888 | -0.29(-0.64%) |
Aug 04, 2017 | 44.92 | 44.59 | 44.68 | 7,855,620 | -0.24(-0.54%) | |
Aug 03, 2017 | 44.64 | 45.08 | 44.47 | 44.92 | 10,609,585 | +0.41(+0.92%) |
Aug 02, 2017 | 44.95 | 44.99 | 44.34 | 44.51 | 9,751,440 | -0.35(-0.78%) |