Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.47 | 46.87 | 45.97 | 46.61 | 955,341 | +0.34(+0.73%) |
Oct 30, 2017 | 46.88 | 45.47 | 46.27 | 1,386,953 | +0.60(+1.31%) | |
Oct 27, 2017 | 44.98 | 46.33 | 44.41 | 45.67 | 2,188,182 | +0.82(+1.82%) |
Oct 26, 2017 | 44.14 | 45.20 | 43.71 | 44.86 | 1,576,574 | +0.58(+1.31%) |
Oct 25, 2017 | 44.94 | 45.07 | 43.79 | 44.28 | 2,042,506 | -0.77(-1.70%) |
Oct 24, 2017 | 45.32 | 45.95 | 44.83 | 45.04 | 2,192,300 | -0.35(-0.77%) |
Oct 23, 2017 | 45.64 | 45.98 | 45.19 | 45.39 | 2,036,935 | -0.66(-1.43%) |
Oct 20, 2017 | 46.53 | 46.77 | 45.94 | 46.05 | 1,273,312 | -0.63(-1.35%) |
Oct 19, 2017 | 46.82 | 47.18 | 46.21 | 46.68 | 1,647,904 | -0.54(-1.14%) |
Oct 18, 2017 | 47.81 | 48.25 | 47.12 | 47.22 | 1,613,489 | -0.59(-1.23%) |
Oct 17, 2017 | 47.38 | 48.36 | 47.38 | 47.81 | 2,054,730 | +0.22(+0.46%) |
Oct 16, 2017 | 46.67 | 47.91 | 46.37 | 47.59 | 3,738,197 | +0.85(+1.81%) |
Oct 13, 2017 | 46.80 | 47.16 | 46.47 | 46.74 | 1,815,629 | +0.06(+0.13%) |
Oct 12, 2017 | 46.13 | 46.86 | 45.70 | 46.68 | 1,818,943 | +0.31(+0.67%) |
Oct 11, 2017 | 46.59 | 46.59 | 45.74 | 46.37 | 3,826,955 | +0.17(+0.37%) |
Oct 10, 2017 | 46.70 | 46.97 | 45.94 | 46.20 | 1,818,361 | +0.16(+0.35%) |
Oct 09, 2017 | 46.53 | 46.62 | 45.97 | 46.04 | 972,015 | -0.26(-0.56%) |
Oct 06, 2017 | 46.29 | 46.61 | 46.13 | 46.30 | 1,186,643 | -0.12(-0.26%) |
Oct 05, 2017 | 45.68 | 46.61 | 45.34 | 46.42 | 3,456,322 | +0.71(+1.55%) |
Oct 04, 2017 | 46.87 | 47.23 | 45.16 | 45.71 | 3,185,544 | -1.04(-2.22%) |
Oct 03, 2017 | 46.03 | 46.76 | 45.81 | 46.75 | 2,254,868 | +1.05(+2.29%) |
Oct 02, 2017 | 44.43 | 46.13 | 44.43 | 45.70 | 2,162,436 | +0.79(+1.75%) |
Sep 29, 2017 | 44.29 | 45.56 | 44.26 | 44.92 | 3,526,295 | +0.38(+0.85%) |
Sep 28, 2017 | 43.98 | 44.71 | 43.83 | 44.54 | 1,767,942 | +0.79(+1.80%) |
Sep 27, 2017 | 43.34 | 43.75 | 2,830,310 | -0.05(-0.11%) | ||
Sep 26, 2017 | 44.46 | 44.51 | 43.72 | 43.80 | 2,567,357 | -0.20(-0.45%) |
Sep 25, 2017 | 43.72 | 44.41 | 43.39 | 44.00 | 3,606,922 | +0.64(+1.47%) |
Sep 22, 2017 | 43.60 | 43.69 | 43.19 | 43.36 | 2,589,340 | -0.43(-0.98%) |
Sep 21, 2017 | 43.63 | 43.88 | 43.18 | 43.79 | 1,933,996 | -0.03(-0.07%) |
Sep 20, 2017 | 44.61 | 44.79 | 43.79 | 43.82 | 2,822,638 | -0.40(-0.90%) |
Sep 19, 2017 | 43.73 | 44.35 | 43.63 | 44.22 | 1,522,965 | +0.42(+0.96%) |
Sep 18, 2017 | 43.22 | 44.26 | 43.09 | 43.80 | 1,788,716 | +0.30(+0.69%) |
Sep 15, 2017 | 43.45 | 43.58 | 42.85 | 43.50 | 2,986,423 | -0.13(-0.30%) |
Sep 14, 2017 | 42.39 | 44.19 | 42.39 | 43.63 | 3,464,824 | +1.35(+3.18%) |
Sep 13, 2017 | 42.38 | 42.60 | 41.91 | 42.28 | 1,291,415 | +0.21(+0.50%) |
Sep 12, 2017 | 42.78 | 42.81 | 41.89 | 42.07 | 1,833,010 | -0.30(-0.71%) |
Sep 11, 2017 | 42.82 | 42.82 | 41.65 | 42.37 | 2,295,247 | -0.66(-1.53%) |
Sep 08, 2017 | 42.83 | 43.22 | 42.06 | 43.03 | 1,593,388 | +0.18(+0.42%) |
Sep 07, 2017 | 43.33 | 43.33 | 42.49 | 42.85 | 1,386,337 | -0.56(-1.29%) |
Sep 06, 2017 | 43.68 | 44.00 | 43.18 | 43.41 | 2,508,911 | -0.17(-0.39%) |
Sep 05, 2017 | 43.75 | 44.34 | 43.08 | 43.58 | 1,965,715 | +0.04(+0.09%) |
Sep 01, 2017 | 43.03 | 43.80 | 42.57 | 43.54 | 1,875,420 | +0.87(+2.03%) |
Aug 31, 2017 | 41.24 | 42.78 | 41.19 | 42.67 | 1,763,624 | +1.42(+3.43%) |
Aug 30, 2017 | 40.90 | 41.28 | 40.64 | 41.26 | 1,232,311 | +0.04(+0.10%) |
Aug 29, 2017 | 41.69 | 41.79 | 40.58 | 41.22 | 1,917,514 | -0.81(-1.92%) |
Aug 28, 2017 | 41.52 | 42.09 | 41.35 | 42.02 | 1,999,868 | +0.89(+2.16%) |
Aug 25, 2017 | 42.32 | 42.32 | 40.95 | 41.14 | 2,132,746 | -1.10(-2.60%) |
Aug 24, 2017 | 41.62 | 42.36 | 41.33 | 42.23 | 1,857,853 | +0.80(+1.93%) |
Aug 23, 2017 | 41.01 | 41.50 | 40.76 | 41.44 | 1,155,742 | +0.40(+0.97%) |
Aug 22, 2017 | 40.98 | 41.33 | 40.80 | 41.04 | 1,400,563 | +0.35(+0.86%) |
Aug 21, 2017 | 41.34 | 41.65 | 40.25 | 40.69 | 2,578,181 | -0.88(-2.11%) |
Aug 18, 2017 | 41.10 | 41.90 | 40.72 | 41.56 | 2,180,786 | +0.68(+1.66%) |
Aug 17, 2017 | 41.71 | 41.93 | 40.89 | 40.89 | 1,210,122 | -1.04(-2.47%) |
Aug 16, 2017 | 41.88 | 42.08 | 41.66 | 41.92 | 1,355,273 | -0.17(-0.40%) |
Aug 15, 2017 | 42.38 | 42.49 | 41.72 | 42.09 | 1,931,836 | -0.36(-0.85%) |
Aug 14, 2017 | 41.78 | 42.98 | 41.78 | 42.45 | 1,529,362 | -0.02(-0.05%) |
Aug 11, 2017 | 40.64 | 42.90 | 40.64 | 42.47 | 3,182,100 | +1.48(+3.60%) |
Aug 10, 2017 | 42.87 | 43.16 | 40.82 | 41.00 | 3,513,200 | -1.88(-4.40%) |
Aug 09, 2017 | 42.60 | 42.98 | 42.05 | 42.88 | 2,320,790 | +0.40(+0.94%) |
Aug 08, 2017 | 43.01 | 43.56 | 42.04 | 42.48 | 3,038,348 | -0.55(-1.27%) |
Aug 07, 2017 | 44.42 | 44.61 | 42.76 | 43.03 | 4,354,575 | -1.53(-3.42%) |
Aug 04, 2017 | 44.63 | 45.22 | 44.24 | 44.56 | 1,822,170 | -0.04(-0.09%) |
Aug 03, 2017 | 44.84 | 45.20 | 44.52 | 44.60 | 1,601,208 | -0.32(-0.71%) |
Aug 02, 2017 | 45.10 | 45.24 | 44.43 | 44.92 | 989,762 | -0.28(-0.62%) |