Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.98 | 47.71 | 46.47 | 46.84 | 2,828,300 | -0.07(-0.15%) |
Oct 30, 2017 | 47.05 | 47.50 | 46.47 | 46.91 | 2,141,832 | -0.30(-0.64%) |
Oct 27, 2017 | 45.55 | 47.48 | 45.27 | 47.20 | 4,363,028 | +1.64(+3.60%) |
Oct 26, 2017 | 45.59 | 45.71 | 44.94 | 45.56 | 4,712,852 | +0.18(+0.41%) |
Oct 25, 2017 | 46.50 | 46.52 | 44.54 | 45.38 | 5,437,702 | -1.13(-2.43%) |
Oct 24, 2017 | 46.57 | 47.42 | 45.28 | 46.51 | 9,087,620 | -2.48(-5.07%) |
Oct 23, 2017 | 48.62 | 49.19 | 48.08 | 48.99 | 3,580,672 | +0.74(+1.54%) |
Oct 20, 2017 | 47.66 | 48.47 | 47.05 | 48.25 | 2,941,646 | +0.90(+1.90%) |
Oct 19, 2017 | 46.73 | 47.36 | 46.06 | 47.35 | 2,856,742 | +0.58(+1.24%) |
Oct 18, 2017 | 46.68 | 47.12 | 46.16 | 46.77 | 3,800,476 | -0.13(-0.28%) |
Oct 17, 2017 | 46.01 | 47.40 | 45.77 | 46.90 | 6,010,618 | +1.44(+3.17%) |
Oct 16, 2017 | 45.28 | 46.49 | 45.05 | 45.46 | 4,971,752 | +0.18(+0.40%) |
Oct 13, 2017 | 43.53 | 45.61 | 41.78 | 45.28 | 12,794,134 | -1.56(-3.33%) |
Oct 12, 2017 | 48.12 | 48.28 | 46.44 | 46.84 | 6,443,166 | -1.18(-2.47%) |
Oct 11, 2017 | 48.01 | 48.16 | 47.13 | 48.02 | 4,982,338 | -0.15(-0.31%) |
Oct 10, 2017 | 48.74 | 48.74 | 47.59 | 48.17 | 3,177,854 | -0.44(-0.89%) |
Oct 09, 2017 | 48.80 | 48.98 | 48.08 | 48.61 | 1,721,638 | -0.40(-0.81%) |
Oct 06, 2017 | 48.73 | 49.02 | 48.53 | 49.01 | 2,227,566 | +0.33(+0.68%) |
Oct 05, 2017 | 48.50 | 48.91 | 48.18 | 48.67 | 3,069,040 | +0.29(+0.60%) |
Oct 04, 2017 | 48.52 | 48.88 | 48.30 | 48.38 | 1,388,684 | -0.10(-0.21%) |
Oct 03, 2017 | 48.52 | 49.14 | 47.91 | 48.48 | 1,942,584 | +0.01(+0.01%) |
Oct 02, 2017 | 48.56 | 49.06 | 48.06 | 48.48 | 3,740,782 | +0.09(+0.20%) |
Sep 29, 2017 | 48.10 | 48.97 | 47.48 | 48.38 | 4,193,686 | +0.46(+0.97%) |
Sep 28, 2017 | 46.65 | 48.23 | 46.44 | 47.92 | 5,343,016 | +1.06(+2.26%) |
Sep 27, 2017 | 46.37 | 47.12 | 45.97 | 46.86 | 2,825,624 | +0.70(+1.52%) |
Sep 26, 2017 | 45.61 | 46.94 | 45.61 | 46.16 | 4,404,654 | +0.99(+2.20%) |
Sep 25, 2017 | 46.00 | 48.04 | 45.13 | 45.16 | 4,218,886 | -0.95(-2.05%) |
Sep 22, 2017 | 45.37 | 47.26 | 43.63 | 46.11 | 6,991,132 | +0.74(+1.63%) |
Sep 21, 2017 | 45.35 | 45.51 | 44.95 | 45.37 | 3,310,124 | -0.01(-0.02%) |
Sep 20, 2017 | 45.00 | 45.48 | 44.67 | 45.38 | 3,731,774 | +0.49(+1.09%) |
Sep 19, 2017 | 47.37 | 47.38 | 44.06 | 44.89 | 9,423,506 | -2.40(-5.08%) |
Sep 18, 2017 | 47.98 | 47.99 | 47.03 | 47.29 | 3,236,324 | -0.70(-1.46%) |
Sep 15, 2017 | 47.94 | 48.60 | 47.47 | 47.99 | 3,890,418 | +0.03(+0.06%) |
Sep 14, 2017 | 48.93 | 49.28 | 47.53 | 47.96 | 4,146,674 | -1.12(-2.28%) |
Sep 13, 2017 | 48.50 | 49.36 | 47.60 | 49.08 | 7,152,402 | +3.64(+8.01%) |
Sep 12, 2017 | 45.37 | 45.58 | 44.81 | 45.44 | 2,016,270 | +0.17(+0.38%) |
Sep 11, 2017 | 45.00 | 45.55 | 44.83 | 45.27 | 2,777,070 | +0.50(+1.12%) |
Sep 08, 2017 | 44.41 | 44.98 | 44.33 | 44.77 | 1,820,688 | +0.23(+0.52%) |
Sep 07, 2017 | 44.26 | 44.78 | 43.88 | 44.54 | 1,691,408 | +0.38(+0.86%) |
Sep 06, 2017 | 44.58 | 43.69 | 44.16 | 2,659,776 | -0.16(-0.35%) | |
Sep 05, 2017 | 44.12 | 44.62 | 43.99 | 44.31 | 1,893,494 | +0.00(+0.01%) |
Sep 01, 2017 | 44.45 | 44.45 | 43.56 | 44.31 | 1,802,500 | -0.11(-0.26%) |
Aug 31, 2017 | 43.45 | 44.48 | 43.44 | 44.42 | 2,669,610 | +1.21(+2.80%) |
Aug 30, 2017 | 43.10 | 43.53 | 42.92 | 43.22 | 1,549,414 | +0.11(+0.24%) |
Aug 29, 2017 | 42.95 | 43.23 | 42.45 | 43.11 | 1,291,824 | -0.06(-0.14%) |
Aug 28, 2017 | 43.00 | 43.51 | 42.92 | 43.17 | 1,380,342 | +0.22(+0.51%) |
Aug 25, 2017 | 43.02 | 43.44 | 42.88 | 42.95 | 2,133,700 | -0.05(-0.12%) |
Aug 24, 2017 | 43.03 | 43.25 | 42.72 | 43.00 | 1,267,914 | +0.15(+0.35%) |
Aug 23, 2017 | 42.92 | 43.10 | 42.49 | 42.85 | 1,774,430 | -0.27(-0.64%) |
Aug 22, 2017 | 42.16 | 43.19 | 42.15 | 43.12 | 2,170,484 | +0.99(+2.36%) |
Aug 21, 2017 | 41.82 | 42.34 | 41.72 | 42.13 | 2,506,330 | +0.39(+0.92%) |
Aug 18, 2017 | 41.87 | 41.98 | 41.52 | 41.74 | 1,745,132 | -0.07(-0.16%) |
Aug 17, 2017 | 41.49 | 42.45 | 41.49 | 41.81 | 3,288,772 | +0.38(+0.91%) |
Aug 16, 2017 | 41.40 | 41.76 | 41.30 | 41.44 | 3,078,632 | +0.01(+0.02%) |
Aug 15, 2017 | 41.56 | 41.65 | 41.10 | 41.42 | 2,072,192 | -0.05(-0.12%) |
Aug 14, 2017 | 41.56 | 41.69 | 41.23 | 41.48 | 1,521,242 | +0.41(+0.99%) |
Aug 11, 2017 | 40.75 | 41.19 | 40.50 | 41.07 | 1,535,456 | +0.37(+0.90%) |
Aug 10, 2017 | 41.15 | 41.23 | 40.55 | 40.70 | 1,592,130 | -0.66(-1.60%) |
Aug 09, 2017 | 41.34 | 41.65 | 41.09 | 41.37 | 1,677,200 | +0.01(+0.01%) |
Aug 08, 2017 | 41.33 | 41.71 | 41.04 | 41.36 | 1,673,474 | +0.06(+0.15%) |
Aug 07, 2017 | 41.20 | 41.42 | 40.73 | 41.30 | 2,307,518 | +0.11(+0.27%) |
Aug 04, 2017 | 41.83 | 42.06 | 41.11 | 41.19 | 3,346,288 | -0.41(-0.97%) |
Aug 03, 2017 | 40.90 | 41.62 | 40.82 | 41.59 | 2,566,456 | +0.70(+1.71%) |
Aug 02, 2017 | 40.27 | 40.98 | 39.94 | 40.90 | 3,590,162 | +0.67(+1.67%) |