Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.88 | 46.77 | 45.13 | 46.49 | 2,796,912 | +0.35(+0.76%) |
Oct 30, 2017 | 46.46 | 47.08 | 46.09 | 46.14 | 2,129,734 | -0.48(-1.02%) |
Oct 27, 2017 | 46.54 | 46.95 | 45.74 | 46.62 | 3,977,490 | -1.21(-2.52%) |
Oct 26, 2017 | 48.18 | 48.39 | 47.21 | 47.82 | 3,564,455 | -0.36(-0.75%) |
Oct 25, 2017 | 48.39 | 48.53 | 47.20 | 48.18 | 3,854,629 | -0.54(-1.12%) |
Oct 24, 2017 | 46.83 | 48.95 | 46.76 | 48.73 | 6,888,250 | +2.09(+4.49%) |
Oct 23, 2017 | 46.74 | 47.25 | 46.54 | 46.64 | 4,131,465 | +0.00(+0.00%) |
Oct 20, 2017 | 45.86 | 46.83 | 45.79 | 46.64 | 4,325,742 | +1.35(+2.99%) |
Oct 19, 2017 | 45.25 | 46.45 | 44.77 | 45.28 | 6,200,343 | -1.18(-2.53%) |
Oct 18, 2017 | 46.10 | 46.55 | 45.26 | 46.46 | 4,823,562 | -0.02(-0.04%) |
Oct 17, 2017 | 47.34 | 47.41 | 46.14 | 46.48 | 4,067,235 | -0.46(-0.97%) |
Oct 16, 2017 | 46.71 | 47.61 | 46.20 | 46.94 | 4,811,518 | +0.52(+1.11%) |
Oct 13, 2017 | 47.02 | 47.32 | 46.34 | 46.42 | 3,379,795 | +0.18(+0.38%) |
Oct 12, 2017 | 45.68 | 46.48 | 45.54 | 46.25 | 3,111,474 | +0.57(+1.26%) |
Oct 11, 2017 | 45.46 | 45.73 | 44.96 | 45.67 | 2,803,578 | +0.05(+0.11%) |
Oct 10, 2017 | 46.00 | 46.17 | 45.32 | 45.63 | 3,677,768 | -0.18(-0.38%) |
Oct 09, 2017 | 46.35 | 46.43 | 45.32 | 45.80 | 2,297,652 | -0.41(-0.88%) |
Oct 06, 2017 | 46.60 | 46.60 | 46.02 | 46.21 | 4,073,411 | -0.74(-1.58%) |
Oct 05, 2017 | 46.78 | 47.41 | 46.36 | 46.95 | 3,280,044 | +0.33(+0.71%) |
Oct 04, 2017 | 46.97 | 47.97 | 46.46 | 46.62 | 4,238,562 | -0.39(-0.83%) |
Oct 03, 2017 | 46.68 | 47.03 | 46.16 | 47.01 | 3,405,437 | +0.64(+1.39%) |
Oct 02, 2017 | 45.18 | 46.73 | 45.16 | 46.36 | 4,154,887 | +1.00(+2.21%) |
Sep 29, 2017 | 45.20 | 45.73 | 44.66 | 45.36 | 3,931,642 | +0.53(+1.17%) |
Sep 28, 2017 | 43.85 | 45.21 | 43.60 | 44.84 | 5,428,573 | +0.98(+2.24%) |
Sep 27, 2017 | 43.28 | 43.85 | 2,457,417 | +0.32(+0.74%) | ||
Sep 26, 2017 | 43.89 | 44.29 | 43.51 | 43.53 | 4,664,945 | -0.54(-1.21%) |
Sep 25, 2017 | 44.11 | 44.47 | 43.42 | 44.07 | 3,156,427 | -0.09(-0.20%) |
Sep 22, 2017 | 44.09 | 44.55 | 43.47 | 44.16 | 3,313,942 | -0.85(-1.88%) |
Sep 21, 2017 | 45.84 | 45.98 | 44.73 | 45.00 | 3,797,892 | -1.22(-2.63%) |
Sep 20, 2017 | 45.71 | 46.66 | 45.28 | 46.22 | 7,507,465 | +1.26(+2.81%) |
Sep 19, 2017 | 44.00 | 45.19 | 43.65 | 44.95 | 4,989,045 | +1.26(+2.87%) |
Sep 18, 2017 | 43.59 | 43.87 | 43.46 | 43.70 | 3,314,166 | +0.25(+0.58%) |
Sep 15, 2017 | 43.55 | 43.87 | 43.05 | 43.45 | 5,592,387 | -0.15(-0.33%) |
Sep 14, 2017 | 43.28 | 43.79 | 42.57 | 43.59 | 4,573,882 | -0.11(-0.25%) |
Sep 13, 2017 | 43.41 | 43.85 | 43.16 | 43.70 | 3,465,682 | -0.09(-0.20%) |
Sep 12, 2017 | 43.39 | 43.98 | 43.13 | 43.79 | 4,960,626 | +1.36(+3.21%) |
Sep 11, 2017 | 42.08 | 43.29 | 41.97 | 42.42 | 4,293,099 | +0.96(+2.32%) |
Sep 08, 2017 | 43.17 | 43.17 | 41.10 | 41.46 | 7,499,910 | -2.06(-4.74%) |
Sep 07, 2017 | 42.97 | 43.69 | 42.85 | 43.52 | 3,418,648 | +0.29(+0.68%) |
Sep 06, 2017 | 43.20 | 43.30 | 42.13 | 43.23 | 3,514,671 | +0.01(+0.02%) |
Sep 05, 2017 | 43.86 | 43.90 | 42.52 | 43.22 | 5,368,189 | -0.60(-1.38%) |
Sep 01, 2017 | 43.02 | 44.00 | 42.94 | 43.83 | 3,469,858 | +1.13(+2.64%) |
Aug 31, 2017 | 42.49 | 42.81 | 42.02 | 42.70 | 4,297,341 | +0.77(+1.83%) |
Aug 30, 2017 | 42.06 | 42.91 | 41.83 | 41.93 | 5,691,381 | +0.09(+0.21%) |
Aug 29, 2017 | 40.54 | 42.02 | 40.26 | 41.84 | 4,092,557 | +0.81(+1.97%) |
Aug 28, 2017 | 40.31 | 41.12 | 39.94 | 41.03 | 2,769,414 | +0.93(+2.33%) |
Aug 25, 2017 | 40.56 | 40.67 | 39.74 | 40.10 | 2,830,331 | -0.13(-0.31%) |
Aug 24, 2017 | 39.78 | 40.43 | 39.47 | 40.23 | 3,277,615 | +0.27(+0.68%) |
Aug 23, 2017 | 38.49 | 40.32 | 38.39 | 39.95 | 4,961,081 | +1.26(+3.24%) |
Aug 22, 2017 | 37.70 | 39.05 | 37.69 | 38.70 | 3,976,341 | +1.27(+3.38%) |
Aug 21, 2017 | 37.16 | 37.62 | 37.02 | 37.43 | 2,401,570 | +0.69(+1.88%) |
Aug 18, 2017 | 36.86 | 37.18 | 36.33 | 36.74 | 2,177,396 | -0.04(-0.11%) |
Aug 17, 2017 | 37.95 | 37.95 | 36.73 | 36.78 | 3,388,241 | -1.39(-3.65%) |
Aug 16, 2017 | 36.94 | 38.27 | 36.89 | 38.17 | 4,417,463 | +1.68(+4.61%) |
Aug 15, 2017 | 36.29 | 36.96 | 36.14 | 36.49 | 1,877,181 | +0.30(+0.83%) |
Aug 14, 2017 | 37.08 | 37.13 | 36.12 | 36.19 | 2,188,484 | -0.57(-1.56%) |
Aug 11, 2017 | 36.21 | 36.89 | 35.93 | 36.76 | 3,056,766 | +0.00(+0.00%) |
Aug 10, 2017 | 37.09 | 37.73 | 36.70 | 36.76 | 3,613,277 | -0.82(-2.17%) |
Aug 09, 2017 | 38.15 | 38.39 | 37.36 | 37.58 | 3,832,594 | -0.93(-2.43%) |
Aug 08, 2017 | 37.46 | 39.27 | 37.33 | 38.51 | 9,024,588 | +1.55(+4.19%) |
Aug 07, 2017 | 36.98 | 37.43 | 36.60 | 36.97 | 5,057,712 | +0.55(+1.52%) |
Aug 04, 2017 | 36.49 | 35.74 | 36.41 | 2,351,007 | +0.32(+0.89%) | |
Aug 03, 2017 | 36.27 | 36.59 | 35.94 | 36.09 | 2,964,595 | -0.18(-0.51%) |
Aug 02, 2017 | 35.29 | 36.32 | 35.22 | 36.27 | 3,047,720 | +0.88(+2.47%) |