Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.19 | 45.21 | 44.19 | 44.88 | 828,410 | +0.67(+1.51%) |
Oct 30, 2017 | 45.56 | 45.63 | 44.12 | 44.21 | 2,071,216 | -1.59(-3.48%) |
Oct 27, 2017 | 46.07 | 46.38 | 45.23 | 45.81 | 1,345,907 | -0.36(-0.79%) |
Oct 26, 2017 | 44.94 | 46.36 | 44.87 | 46.17 | 1,308,878 | +1.45(+3.24%) |
Oct 25, 2017 | 45.06 | 46.37 | 44.42 | 44.72 | 2,904,093 | +0.63(+1.44%) |
Oct 24, 2017 | 44.63 | 43.77 | 44.09 | 2,076,063 | +0.02(+0.04%) | |
Oct 23, 2017 | 44.72 | 44.81 | 44.03 | 44.07 | 1,151,995 | -0.70(-1.57%) |
Oct 20, 2017 | 44.28 | 44.97 | 43.99 | 44.77 | 1,544,375 | +0.63(+1.43%) |
Oct 19, 2017 | 43.17 | 44.22 | 42.94 | 44.14 | 987,297 | +0.74(+1.70%) |
Oct 18, 2017 | 42.97 | 43.71 | 42.93 | 43.41 | 1,221,967 | +0.95(+2.23%) |
Oct 17, 2017 | 42.56 | 42.79 | 42.24 | 42.46 | 419,363 | -0.06(-0.14%) |
Oct 16, 2017 | 42.49 | 42.62 | 42.18 | 42.52 | 708,454 | +0.03(+0.08%) |
Oct 13, 2017 | 42.49 | 42.81 | 42.37 | 42.49 | 1,258,432 | +0.10(+0.23%) |
Oct 12, 2017 | 42.10 | 42.61 | 41.79 | 42.39 | 1,394,802 | +0.14(+0.33%) |
Oct 11, 2017 | 42.91 | 43.47 | 42.06 | 42.25 | 1,796,919 | -2.28(-5.12%) |
Oct 10, 2017 | 44.56 | 44.59 | 44.28 | 44.53 | 617,126 | +0.10(+0.21%) |
Oct 09, 2017 | 44.31 | 44.49 | 44.00 | 44.44 | 716,688 | +0.10(+0.23%) |
Oct 06, 2017 | 44.39 | 44.54 | 44.00 | 44.33 | 656,242 | -0.03(-0.06%) |
Oct 05, 2017 | 44.60 | 44.74 | 44.11 | 44.36 | 837,285 | -0.25(-0.56%) |
Oct 04, 2017 | 44.48 | 44.74 | 44.19 | 44.61 | 1,340,759 | +0.07(+0.16%) |
Oct 03, 2017 | 44.35 | 44.87 | 44.22 | 44.54 | 1,497,478 | +0.19(+0.43%) |
Oct 02, 2017 | 43.57 | 44.64 | 43.34 | 44.35 | 1,613,562 | +0.71(+1.63%) |
Sep 29, 2017 | 43.70 | 43.97 | 43.38 | 43.64 | 1,150,718 | -0.06(-0.14%) |
Sep 28, 2017 | 42.84 | 43.85 | 42.84 | 43.70 | 1,413,857 | +0.79(+1.84%) |
Sep 27, 2017 | 42.59 | 43.34 | 42.22 | 42.91 | 2,497,801 | +0.35(+0.81%) |
Sep 26, 2017 | 42.61 | 42.79 | 41.91 | 42.56 | 1,028,668 | -0.01(-0.02%) |
Sep 25, 2017 | 42.26 | 42.60 | 42.10 | 42.57 | 753,401 | +0.44(+1.05%) |
Sep 22, 2017 | 41.59 | 42.20 | 41.43 | 42.13 | 893,392 | +0.55(+1.33%) |
Sep 21, 2017 | 41.57 | 41.65 | 41.37 | 41.58 | 670,395 | +0.03(+0.06%) |
Sep 20, 2017 | 41.16 | 41.60 | 41.13 | 41.55 | 855,185 | +0.42(+1.01%) |
Sep 19, 2017 | 40.74 | 41.33 | 40.54 | 41.13 | 951,124 | +0.46(+1.13%) |
Sep 18, 2017 | 40.34 | 40.69 | 40.22 | 40.67 | 1,169,327 | +0.39(+0.97%) |
Sep 15, 2017 | 39.90 | 40.33 | 38.77 | 40.28 | 1,292,414 | +0.24(+0.61%) |
Sep 14, 2017 | 40.11 | 40.15 | 39.83 | 40.04 | 698,421 | -0.14(-0.35%) |
Sep 13, 2017 | 40.15 | 40.25 | 39.95 | 40.18 | 623,801 | -0.09(-0.22%) |
Sep 12, 2017 | 39.85 | 40.29 | 39.79 | 40.27 | 640,467 | +0.51(+1.29%) |
Sep 11, 2017 | 39.78 | 40.35 | 39.54 | 39.76 | 781,400 | +0.32(+0.81%) |
Sep 08, 2017 | 38.78 | 39.64 | 38.60 | 39.43 | 862,475 | +0.55(+1.43%) |
Sep 07, 2017 | 38.56 | 38.89 | 38.48 | 38.88 | 851,280 | +0.40(+1.04%) |
Sep 06, 2017 | 38.82 | 38.94 | 38.47 | 38.48 | 1,118,833 | -0.20(-0.52%) |
Sep 05, 2017 | 39.16 | 39.16 | 38.50 | 38.68 | 804,092 | -0.57(-1.46%) |
Sep 01, 2017 | 39.36 | 39.61 | 38.93 | 39.25 | 903,905 | -0.02(-0.04%) |
Aug 31, 2017 | 38.52 | 39.29 | 38.45 | 39.27 | 1,186,614 | +0.91(+2.37%) |
Aug 30, 2017 | 38.50 | 38.62 | 38.26 | 38.36 | 761,199 | -0.17(-0.45%) |
Aug 29, 2017 | 38.00 | 38.64 | 37.97 | 38.53 | 891,274 | +0.30(+0.79%) |
Aug 28, 2017 | 38.23 | 38.34 | 38.05 | 38.23 | 1,194,184 | +0.05(+0.14%) |
Aug 25, 2017 | 38.13 | 38.43 | 37.98 | 38.18 | 618,184 | +0.28(+0.73%) |
Aug 24, 2017 | 38.05 | 38.05 | 37.74 | 37.90 | 673,245 | +0.02(+0.05%) |
Aug 23, 2017 | 37.87 | 38.14 | 37.67 | 37.88 | 840,643 | -0.11(-0.30%) |
Aug 22, 2017 | 37.64 | 38.31 | 37.61 | 38.00 | 770,211 | +0.44(+1.17%) |
Aug 21, 2017 | 37.38 | 37.67 | 37.19 | 37.56 | 719,595 | +0.20(+0.53%) |
Aug 18, 2017 | 37.14 | 37.70 | 37.00 | 37.36 | 922,689 | +0.08(+0.21%) |
Aug 17, 2017 | 37.69 | 37.93 | 37.27 | 37.28 | 848,038 | -0.52(-1.37%) |
Aug 16, 2017 | 38.00 | 38.14 | 37.73 | 37.80 | 888,620 | -0.03(-0.09%) |
Aug 15, 2017 | 38.06 | 38.26 | 37.72 | 37.83 | 711,740 | -0.09(-0.23%) |
Aug 14, 2017 | 37.78 | 38.17 | 37.51 | 37.92 | 658,760 | +0.49(+1.31%) |
Aug 11, 2017 | 37.32 | 37.80 | 37.31 | 37.43 | 572,082 | -0.01(-0.02%) |
Aug 10, 2017 | 37.77 | 37.93 | 37.37 | 37.44 | 1,370,977 | -0.44(-1.16%) |
Aug 09, 2017 | 37.95 | 38.19 | 37.70 | 37.88 | 1,458,978 | -0.27(-0.70%) |
Aug 08, 2017 | 37.84 | 38.60 | 37.73 | 38.14 | 1,669,967 | +0.32(+0.84%) |
Aug 07, 2017 | 38.06 | 38.33 | 37.78 | 37.82 | 1,038,269 | -0.30(-0.79%) |
Aug 04, 2017 | 38.49 | 38.64 | 37.88 | 38.13 | 1,321,636 | -0.23(-0.61%) |
Aug 03, 2017 | 38.31 | 38.73 | 38.14 | 38.36 | 1,482,336 | -0.02(-0.04%) |
Aug 02, 2017 | 38.88 | 39.19 | 38.00 | 38.38 | 1,468,305 | -0.53(-1.35%) |