Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.99 | 46.36 | 45.44 | 46.11 | 491,878 | +0.11(+0.24%) |
Oct 30, 2017 | 46.24 | 46.24 | 45.34 | 46.00 | 294,380 | -0.19(-0.42%) |
Oct 27, 2017 | 46.83 | 47.13 | 45.94 | 46.20 | 231,949 | -0.55(-1.17%) |
Oct 26, 2017 | 47.94 | 48.13 | 46.59 | 46.74 | 204,784 | -0.84(-1.77%) |
Oct 25, 2017 | 48.22 | 48.55 | 46.66 | 47.58 | 453,638 | -0.41(-0.86%) |
Oct 24, 2017 | 47.94 | 48.61 | 46.83 | 47.99 | 824,071 | -0.01(-0.02%) |
Oct 23, 2017 | 46.43 | 49.23 | 46.24 | 48.00 | 1,050,782 | +2.67(+5.89%) |
Oct 20, 2017 | 45.29 | 45.52 | 44.71 | 45.33 | 506,518 | +0.15(+0.33%) |
Oct 19, 2017 | 44.61 | 45.49 | 44.52 | 45.18 | 501,178 | +0.10(+0.22%) |
Oct 18, 2017 | 46.11 | 46.11 | 44.73 | 45.08 | 507,871 | -0.97(-2.10%) |
Oct 17, 2017 | 45.70 | 46.11 | 45.20 | 46.04 | 733,461 | +0.37(+0.81%) |
Oct 16, 2017 | 46.00 | 46.13 | 45.41 | 45.67 | 476,831 | -0.24(-0.51%) |
Oct 13, 2017 | 45.15 | 46.04 | 44.87 | 45.91 | 373,724 | +0.82(+1.83%) |
Oct 12, 2017 | 44.67 | 45.15 | 44.48 | 45.09 | 488,083 | +0.57(+1.28%) |
Oct 11, 2017 | 44.68 | 45.41 | 44.14 | 44.52 | 780,093 | -0.04(-0.09%) |
Oct 10, 2017 | 44.52 | 44.74 | 44.17 | 44.56 | 428,725 | +0.16(+0.36%) |
Oct 09, 2017 | 44.90 | 45.20 | 43.85 | 44.40 | 598,556 | -0.51(-1.14%) |
Oct 06, 2017 | 45.08 | 45.41 | 44.68 | 44.91 | 592,209 | -0.30(-0.67%) |
Oct 05, 2017 | 44.65 | 45.44 | 44.26 | 45.21 | 917,064 | +0.73(+1.64%) |
Oct 04, 2017 | 44.15 | 44.73 | 43.16 | 44.48 | 1,394,814 | +0.60(+1.36%) |
Oct 03, 2017 | 43.32 | 43.91 | 43.32 | 43.89 | 1,014,662 | +0.39(+0.91%) |
Oct 02, 2017 | 43.29 | 43.68 | 42.90 | 43.49 | 740,572 | +0.20(+0.47%) |
Sep 29, 2017 | 42.52 | 44.01 | 42.52 | 43.29 | 2,537,201 | +0.76(+1.78%) |
Sep 28, 2017 | 41.66 | 42.69 | 41.19 | 42.53 | 1,662,467 | +1.08(+2.61%) |
Sep 27, 2017 | 42.84 | 42.88 | 41.16 | 41.45 | 4,857,144 | -0.71(-1.69%) |
Sep 26, 2017 | 41.57 | 42.30 | 40.90 | 42.16 | 1,037,844 | +0.68(+1.64%) |
Sep 25, 2017 | 41.27 | 41.77 | 40.65 | 41.48 | 612,497 | -0.08(-0.20%) |
Sep 22, 2017 | 40.06 | 41.80 | 40.05 | 41.57 | 630,120 | +1.32(+3.28%) |
Sep 21, 2017 | 39.91 | 40.33 | 39.59 | 40.25 | 401,324 | +0.33(+0.82%) |
Sep 20, 2017 | 39.94 | 40.73 | 39.35 | 39.92 | 431,381 | -0.24(-0.59%) |
Sep 19, 2017 | 38.90 | 40.23 | 38.64 | 40.16 | 568,617 | +1.19(+3.06%) |
Sep 18, 2017 | 38.64 | 38.98 | 38.21 | 38.96 | 348,694 | +0.39(+1.02%) |
Sep 15, 2017 | 38.43 | 38.84 | 37.70 | 38.57 | 384,848 | +0.15(+0.39%) |
Sep 14, 2017 | 38.47 | 38.72 | 38.29 | 38.42 | 210,456 | -0.08(-0.20%) |
Sep 13, 2017 | 37.94 | 38.66 | 37.49 | 38.49 | 387,895 | +0.75(+1.98%) |
Sep 12, 2017 | 38.15 | 38.55 | 37.46 | 37.75 | 332,132 | -0.16(-0.42%) |
Sep 11, 2017 | 38.94 | 39.49 | 37.80 | 37.91 | 384,827 | -0.97(-2.51%) |
Sep 08, 2017 | 38.69 | 40.32 | 37.94 | 38.88 | 490,762 | -1.10(-2.75%) |
Sep 07, 2017 | 39.65 | 40.15 | 39.58 | 39.98 | 288,786 | +0.36(+0.91%) |
Sep 06, 2017 | 39.06 | 40.23 | 38.94 | 39.62 | 429,295 | +0.56(+1.44%) |
Sep 05, 2017 | 38.64 | 39.38 | 38.22 | 39.06 | 262,581 | +0.40(+1.04%) |
Sep 01, 2017 | 38.43 | 38.96 | 38.12 | 38.65 | 154,472 | +0.35(+0.92%) |
Aug 31, 2017 | 37.75 | 38.97 | 37.75 | 38.30 | 429,384 | +0.54(+1.42%) |
Aug 30, 2017 | 37.63 | 38.59 | 37.36 | 37.76 | 266,421 | +0.24(+0.63%) |
Aug 29, 2017 | 37.70 | 37.88 | 37.10 | 37.53 | 188,722 | -0.25(-0.67%) |
Aug 28, 2017 | 38.17 | 38.36 | 37.65 | 37.78 | 176,391 | -0.18(-0.49%) |
Aug 25, 2017 | 38.06 | 38.48 | 36.79 | 37.96 | 473,012 | +0.03(+0.09%) |
Aug 24, 2017 | 37.75 | 38.64 | 37.01 | 37.93 | 798,373 | +0.39(+1.05%) |
Aug 23, 2017 | 35.65 | 37.64 | 35.65 | 37.54 | 420,363 | +1.68(+4.68%) |
Aug 22, 2017 | 35.49 | 36.04 | 35.39 | 35.86 | 244,676 | +0.56(+1.59%) |
Aug 21, 2017 | 35.69 | 35.84 | 35.28 | 35.29 | 103,122 | -0.35(-0.99%) |
Aug 18, 2017 | 35.06 | 35.84 | 35.06 | 35.65 | 344,703 | +0.65(+1.85%) |
Aug 17, 2017 | 35.55 | 35.89 | 34.98 | 35.00 | 293,980 | -0.49(-1.37%) |
Aug 16, 2017 | 35.69 | 35.93 | 34.86 | 35.49 | 515,970 | -0.08(-0.24%) |
Aug 15, 2017 | 35.54 | 36.29 | 34.54 | 35.57 | 832,827 | +0.15(+0.43%) |
Aug 14, 2017 | 33.99 | 35.54 | 33.58 | 35.42 | 1,726,838 | +3.54(+11.09%) |
Aug 11, 2017 | 30.69 | 32.27 | 30.51 | 31.88 | 466,570 | +1.02(+3.32%) |
Aug 10, 2017 | 30.56 | 31.02 | 30.35 | 30.86 | 426,367 | +0.18(+0.57%) |
Aug 09, 2017 | 31.35 | 31.39 | 30.60 | 30.68 | 370,552 | -0.50(-1.62%) |
Aug 08, 2017 | 31.24 | 31.74 | 31.03 | 31.19 | 433,313 | -0.18(-0.59%) |
Aug 07, 2017 | 31.11 | 31.56 | 31.11 | 31.37 | 316,804 | +0.25(+0.81%) |
Aug 04, 2017 | 30.92 | 31.27 | 30.83 | 31.12 | 282,946 | +0.24(+0.79%) |
Aug 03, 2017 | 30.92 | 31.21 | 30.60 | 30.88 | 301,556 | -0.03(-0.11%) |
Aug 02, 2017 | 31.12 | 31.24 | 30.62 | 30.91 | 247,670 | -0.20(-0.65%) |