Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.82 | 44.51 | 43.82 | 44.20 | 2,780,902 | +0.47(+1.08%) |
Oct 30, 2017 | 43.54 | 43.86 | 43.40 | 43.72 | 3,652,852 | +0.14(+0.33%) |
Oct 27, 2017 | 43.67 | 43.83 | 42.83 | 43.58 | 3,370,882 | -0.59(-1.34%) |
Oct 26, 2017 | 43.48 | 44.58 | 43.44 | 44.17 | 5,273,422 | +0.62(+1.41%) |
Oct 25, 2017 | 44.71 | 44.77 | 43.31 | 43.56 | 4,315,282 | -1.17(-2.61%) |
Oct 24, 2017 | 44.54 | 45.05 | 44.28 | 44.73 | 4,099,425 | +0.50(+1.12%) |
Oct 23, 2017 | 44.22 | 44.60 | 44.17 | 44.23 | 4,523,325 | +0.15(+0.34%) |
Oct 20, 2017 | 44.05 | 44.22 | 43.70 | 44.08 | 3,362,779 | +0.29(+0.67%) |
Oct 19, 2017 | 43.50 | 44.01 | 43.26 | 43.79 | 2,975,780 | +0.00(+0.00%) |
Oct 18, 2017 | 43.15 | 43.95 | 43.09 | 43.79 | 2,904,549 | +0.64(+1.48%) |
Oct 17, 2017 | 43.20 | 43.54 | 42.77 | 43.15 | 4,638,571 | -0.21(-0.47%) |
Oct 16, 2017 | 43.39 | 43.76 | 43.10 | 43.35 | 3,607,519 | -0.15(-0.34%) |
Oct 13, 2017 | 43.65 | 43.69 | 42.65 | 43.50 | 3,932,078 | -0.02(-0.05%) |
Oct 12, 2017 | 43.80 | 43.90 | 42.98 | 43.53 | 5,091,440 | -0.27(-0.61%) |
Oct 11, 2017 | 45.04 | 45.23 | 43.57 | 43.80 | 7,359,638 | -1.34(-2.97%) |
Oct 10, 2017 | 46.14 | 46.20 | 45.00 | 45.14 | 5,065,783 | -1.48(-3.17%) |
Oct 09, 2017 | 46.58 | 46.95 | 46.25 | 46.61 | 3,355,386 | +0.22(+0.48%) |
Oct 06, 2017 | 45.20 | 46.48 | 45.20 | 46.39 | 5,089,320 | +1.00(+2.21%) |
Oct 05, 2017 | 45.34 | 45.86 | 45.15 | 45.39 | 3,733,013 | +0.27(+0.59%) |
Oct 04, 2017 | 44.93 | 45.38 | 44.87 | 45.12 | 2,914,469 | +0.19(+0.42%) |
Oct 03, 2017 | 45.26 | 45.66 | 44.88 | 44.93 | 3,345,385 | -0.40(-0.89%) |
Oct 02, 2017 | 45.09 | 45.56 | 44.94 | 45.34 | 2,988,853 | +0.36(+0.81%) |
Sep 29, 2017 | 44.87 | 45.15 | 44.50 | 44.97 | 3,408,469 | +0.10(+0.23%) |
Sep 28, 2017 | 44.59 | 45.19 | 44.40 | 44.87 | 4,489,673 | +0.13(+0.28%) |
Sep 27, 2017 | 43.13 | 44.89 | 43.11 | 44.74 | 6,304,631 | +1.60(+3.72%) |
Sep 26, 2017 | 42.79 | 43.31 | 42.37 | 43.14 | 4,229,098 | +0.37(+0.87%) |
Sep 25, 2017 | 42.41 | 43.21 | 42.33 | 42.77 | 4,687,049 | +0.21(+0.50%) |
Sep 22, 2017 | 42.47 | 43.31 | 42.36 | 42.56 | 5,467,811 | -0.04(-0.09%) |
Sep 21, 2017 | 41.31 | 42.89 | 41.31 | 42.60 | 8,234,320 | +1.07(+2.59%) |
Sep 20, 2017 | 41.46 | 41.69 | 41.10 | 41.52 | 9,478,965 | -0.13(-0.32%) |
Sep 19, 2017 | 44.33 | 44.75 | 40.75 | 41.66 | 28,495,618 | -3.62(-8.00%) |
Sep 18, 2017 | 46.32 | 46.33 | 45.21 | 45.28 | 4,265,522 | -0.73(-1.58%) |
Sep 15, 2017 | 45.94 | 46.12 | 45.59 | 46.01 | 4,993,313 | +0.18(+0.39%) |
Sep 14, 2017 | 45.76 | 45.94 | 45.30 | 45.83 | 4,729,175 | -0.17(-0.38%) |
Sep 13, 2017 | 44.58 | 46.03 | 44.46 | 46.00 | 7,255,952 | +1.42(+3.19%) |
Sep 12, 2017 | 44.05 | 44.81 | 43.97 | 44.58 | 4,500,058 | +0.65(+1.48%) |
Sep 11, 2017 | 43.81 | 43.95 | 43.44 | 43.93 | 4,503,667 | +0.36(+0.83%) |
Sep 08, 2017 | 43.98 | 44.06 | 43.37 | 43.57 | 5,415,307 | -0.40(-0.91%) |
Sep 07, 2017 | 43.69 | 44.07 | 43.43 | 43.97 | 6,754,784 | +0.27(+0.63%) |
Sep 06, 2017 | 43.76 | 42.94 | 43.69 | 6,385,810 | +0.31(+0.72%) | |
Sep 05, 2017 | 42.62 | 43.40 | 42.58 | 43.38 | 6,875,672 | +0.61(+1.43%) |
Sep 01, 2017 | 42.73 | 43.07 | 42.30 | 42.76 | 7,395,027 | +0.17(+0.41%) |
Aug 31, 2017 | 42.70 | 42.75 | 42.13 | 42.59 | 10,694,886 | +0.05(+0.13%) |
Aug 30, 2017 | 43.44 | 43.49 | 41.96 | 42.54 | 18,113,964 | -0.65(-1.51%) |
Aug 29, 2017 | 45.66 | 46.20 | 42.98 | 43.19 | 44,486,924 | -5.85(-11.93%) |
Aug 28, 2017 | 49.02 | 49.30 | 48.39 | 49.04 | 7,485,678 | +0.47(+0.97%) |
Aug 25, 2017 | 48.55 | 48.97 | 48.26 | 48.57 | 2,869,635 | +0.05(+0.11%) |
Aug 24, 2017 | 49.19 | 49.70 | 48.10 | 48.51 | 4,621,186 | -0.24(-0.48%) |
Aug 23, 2017 | 48.30 | 48.93 | 48.18 | 48.75 | 5,252,658 | +0.24(+0.50%) |
Aug 22, 2017 | 47.90 | 48.53 | 47.85 | 48.50 | 3,682,192 | +1.05(+2.22%) |
Aug 21, 2017 | 46.68 | 47.62 | 46.64 | 47.45 | 3,920,499 | +0.77(+1.65%) |
Aug 18, 2017 | 47.15 | 47.22 | 46.61 | 46.68 | 3,991,868 | -0.53(-1.13%) |
Aug 17, 2017 | 47.40 | 47.77 | 47.21 | 47.22 | 2,870,711 | -0.41(-0.86%) |
Aug 16, 2017 | 46.92 | 47.81 | 46.45 | 47.62 | 3,594,047 | +1.33(+2.88%) |
Aug 15, 2017 | 47.55 | 47.61 | 46.26 | 46.29 | 4,181,751 | -1.37(-2.87%) |
Aug 14, 2017 | 47.55 | 47.80 | 47.34 | 47.66 | 2,909,827 | +0.50(+1.07%) |
Aug 11, 2017 | 46.92 | 47.52 | 46.92 | 47.15 | 2,785,162 | +0.23(+0.49%) |
Aug 10, 2017 | 47.65 | 47.65 | 46.91 | 46.93 | 3,516,288 | -1.01(-2.11%) |
Aug 09, 2017 | 48.05 | 48.58 | 47.66 | 47.94 | 3,277,908 | -0.32(-0.67%) |
Aug 08, 2017 | 48.53 | 48.95 | 48.18 | 48.26 | 3,143,973 | -0.22(-0.45%) |
Aug 07, 2017 | 47.48 | 48.50 | 47.37 | 48.48 | 4,495,945 | +1.16(+2.46%) |
Aug 04, 2017 | 47.00 | 47.46 | 46.93 | 47.32 | 2,556,799 | +0.46(+0.99%) |
Aug 03, 2017 | 46.63 | 47.50 | 46.56 | 46.85 | 2,819,782 | +0.24(+0.52%) |
Aug 02, 2017 | 46.71 | 47.18 | 45.73 | 46.61 | 4,794,380 | -0.08(-0.17%) |