Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 48.34 | 48.65 | 47.90 | 48.24 | 1,847,058 | +0.10(+0.21%) |
Oct 30, 2017 | 47.90 | 48.23 | 47.64 | 48.14 | 907,865 | +0.17(+0.36%) |
Oct 27, 2017 | 48.13 | 48.33 | 47.06 | 47.97 | 964,136 | -0.15(-0.32%) |
Oct 26, 2017 | 48.33 | 48.36 | 47.84 | 48.12 | 766,858 | -0.07(-0.14%) |
Oct 25, 2017 | 48.01 | 48.28 | 47.78 | 48.19 | 1,442,831 | +0.12(+0.25%) |
Oct 24, 2017 | 47.71 | 48.09 | 47.47 | 48.07 | 1,181,768 | +0.52(+1.09%) |
Oct 23, 2017 | 47.65 | 47.70 | 47.43 | 47.55 | 921,654 | +0.00(+0.00%) |
Oct 20, 2017 | 47.35 | 47.61 | 47.32 | 47.55 | 872,288 | +0.30(+0.63%) |
Oct 19, 2017 | 46.80 | 47.29 | 46.50 | 47.25 | 940,978 | +0.32(+0.67%) |
Oct 18, 2017 | 46.99 | 47.15 | 46.76 | 46.94 | 890,735 | -0.10(-0.22%) |
Oct 17, 2017 | 47.17 | 47.41 | 47.02 | 47.04 | 695,262 | +0.04(+0.09%) |
Oct 16, 2017 | 47.00 | 47.23 | 46.79 | 47.00 | 985,101 | -0.02(-0.04%) |
Oct 13, 2017 | 46.63 | 47.29 | 46.57 | 47.01 | 1,576,054 | +0.40(+0.86%) |
Oct 12, 2017 | 46.35 | 46.66 | 46.24 | 46.61 | 1,015,273 | +0.27(+0.59%) |
Oct 11, 2017 | 46.25 | 46.50 | 46.09 | 46.34 | 727,188 | +0.10(+0.22%) |
Oct 10, 2017 | 45.91 | 46.31 | 45.90 | 46.24 | 773,557 | +0.29(+0.63%) |
Oct 09, 2017 | 45.90 | 46.20 | 45.73 | 45.95 | 989,455 | +0.08(+0.17%) |
Oct 06, 2017 | 46.67 | 46.69 | 45.72 | 45.87 | 1,423,878 | -0.82(-1.75%) |
Oct 05, 2017 | 46.75 | 46.78 | 46.37 | 46.69 | 1,026,445 | +0.02(+0.04%) |
Oct 04, 2017 | 46.38 | 46.74 | 46.24 | 46.67 | 918,512 | +0.30(+0.64%) |
Oct 03, 2017 | 46.30 | 46.43 | 46.04 | 46.37 | 848,021 | +0.22(+0.48%) |
Oct 02, 2017 | 46.07 | 46.19 | 45.67 | 46.15 | 842,504 | +0.16(+0.35%) |
Sep 29, 2017 | 45.97 | 46.14 | 45.55 | 45.99 | 915,788 | -0.06(-0.13%) |
Sep 28, 2017 | 45.97 | 46.11 | 45.73 | 46.05 | 559,630 | +0.01(+0.02%) |
Sep 27, 2017 | 45.85 | 46.14 | 45.59 | 46.04 | 864,326 | +0.30(+0.65%) |
Sep 26, 2017 | 45.55 | 45.89 | 45.45 | 45.74 | 1,242,354 | +0.41(+0.90%) |
Sep 25, 2017 | 44.74 | 45.80 | 44.68 | 45.33 | 1,227,089 | +0.67(+1.51%) |
Sep 22, 2017 | 44.38 | 44.73 | 44.35 | 44.66 | 541,950 | +0.35(+0.79%) |
Sep 21, 2017 | 44.48 | 44.64 | 44.14 | 44.31 | 762,282 | -0.15(-0.34%) |
Sep 20, 2017 | 43.99 | 44.50 | 43.99 | 44.47 | 750,327 | +0.20(+0.46%) |
Sep 19, 2017 | 44.75 | 44.77 | 44.18 | 44.26 | 1,021,335 | -0.47(-1.05%) |
Sep 18, 2017 | 44.90 | 44.90 | 44.53 | 44.73 | 796,289 | +0.01(+0.02%) |
Sep 15, 2017 | 44.53 | 44.77 | 44.31 | 44.72 | 1,352,730 | +0.14(+0.32%) |
Sep 14, 2017 | 44.24 | 44.70 | 44.11 | 44.58 | 1,088,204 | -0.20(-0.44%) |
Sep 13, 2017 | 43.98 | 44.88 | 43.95 | 44.77 | 1,390,971 | +0.89(+2.02%) |
Sep 12, 2017 | 44.27 | 44.43 | 43.59 | 43.89 | 1,922,496 | -0.12(-0.27%) |
Sep 11, 2017 | 44.34 | 44.34 | 43.87 | 44.00 | 1,172,525 | -0.09(-0.21%) |
Sep 08, 2017 | 43.61 | 44.36 | 43.59 | 44.10 | 877,574 | +0.25(+0.58%) |
Sep 07, 2017 | 44.07 | 44.16 | 43.68 | 43.84 | 802,674 | -0.13(-0.29%) |
Sep 06, 2017 | 43.54 | 44.06 | 43.32 | 43.97 | 1,220,837 | +0.55(+1.26%) |
Sep 05, 2017 | 43.62 | 43.85 | 43.02 | 43.42 | 1,110,980 | -0.30(-0.69%) |
Sep 01, 2017 | 43.63 | 44.01 | 43.56 | 43.73 | 943,672 | +0.27(+0.62%) |
Aug 31, 2017 | 43.73 | 43.88 | 43.32 | 43.46 | 1,134,206 | -0.19(-0.44%) |
Aug 30, 2017 | 43.36 | 43.75 | 43.27 | 43.65 | 880,826 | +0.20(+0.47%) |
Aug 29, 2017 | 43.66 | 43.84 | 43.32 | 43.45 | 1,031,184 | -0.47(-1.08%) |
Aug 28, 2017 | 44.37 | 44.55 | 43.82 | 43.92 | 775,850 | -0.41(-0.91%) |
Aug 25, 2017 | 44.22 | 44.55 | 44.15 | 44.32 | 743,907 | +0.30(+0.67%) |
Aug 24, 2017 | 43.94 | 44.49 | 43.82 | 44.03 | 1,538,067 | +0.12(+0.27%) |
Aug 23, 2017 | 43.51 | 44.36 | 43.44 | 43.91 | 1,792,195 | +0.29(+0.66%) |
Aug 22, 2017 | 43.16 | 43.66 | 43.00 | 43.62 | 1,087,231 | +0.61(+1.41%) |
Aug 21, 2017 | 43.12 | 43.32 | 42.91 | 43.02 | 912,768 | -0.16(-0.37%) |
Aug 18, 2017 | 43.23 | 43.34 | 42.94 | 43.18 | 849,768 | -0.03(-0.06%) |
Aug 17, 2017 | 43.73 | 43.91 | 43.19 | 43.20 | 725,839 | -0.57(-1.31%) |
Aug 16, 2017 | 43.57 | 44.00 | 43.35 | 43.78 | 816,913 | +0.41(+0.93%) |
Aug 15, 2017 | 43.68 | 43.85 | 43.35 | 43.37 | 869,655 | -0.34(-0.77%) |
Aug 14, 2017 | 43.43 | 43.90 | 43.25 | 43.71 | 771,806 | +0.50(+1.15%) |
Aug 11, 2017 | 43.57 | 43.69 | 42.96 | 43.21 | 1,088,382 | -0.07(-0.16%) |
Aug 10, 2017 | 43.89 | 44.23 | 43.14 | 43.28 | 1,876,792 | -0.84(-1.89%) |
Aug 09, 2017 | 43.58 | 44.17 | 43.57 | 44.11 | 1,722,449 | +0.44(+1.00%) |
Aug 08, 2017 | 43.99 | 43.99 | 43.56 | 43.68 | 1,221,447 | -0.29(-0.65%) |
Aug 07, 2017 | 43.06 | 44.04 | 43.06 | 43.96 | 1,169,303 | +0.19(+0.42%) |
Aug 04, 2017 | 43.80 | 43.94 | 43.47 | 43.78 | 1,308,649 | +0.05(+0.12%) |
Aug 03, 2017 | 43.95 | 44.23 | 43.66 | 43.73 | 1,690,155 | -0.34(-0.77%) |
Aug 02, 2017 | 43.09 | 44.53 | 42.99 | 44.06 | 3,961,975 | +1.88(+4.46%) |