Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.42 | 47.33 | 46.39 | 47.22 | 3,455,107 | +0.79(+1.70%) |
Oct 30, 2017 | 46.35 | 46.49 | 46.13 | 46.43 | 3,080,828 | -0.09(-0.20%) |
Oct 27, 2017 | 46.31 | 46.58 | 46.16 | 46.52 | 2,089,689 | -0.05(-0.11%) |
Oct 26, 2017 | 46.37 | 46.68 | 46.37 | 46.57 | 2,094,791 | +0.26(+0.57%) |
Oct 25, 2017 | 46.55 | 46.61 | 46.05 | 46.31 | 2,241,095 | -0.16(-0.35%) |
Oct 24, 2017 | 46.66 | 46.76 | 46.43 | 46.47 | 1,780,349 | -0.18(-0.38%) |
Oct 23, 2017 | 46.63 | 46.78 | 46.49 | 46.65 | 1,705,503 | +0.05(+0.11%) |
Oct 20, 2017 | 46.60 | 46.73 | 46.32 | 46.60 | 2,316,385 | +0.13(+0.27%) |
Oct 19, 2017 | 46.53 | 46.65 | 46.29 | 46.47 | 2,277,321 | -0.11(-0.24%) |
Oct 18, 2017 | 46.57 | 46.72 | 46.30 | 46.58 | 1,916,962 | +0.03(+0.07%) |
Oct 17, 2017 | 46.34 | 46.75 | 46.03 | 46.55 | 1,566,375 | +0.07(+0.15%) |
Oct 16, 2017 | 46.24 | 46.59 | 46.15 | 46.48 | 1,637,548 | +0.25(+0.55%) |
Oct 13, 2017 | 46.21 | 46.47 | 46.13 | 46.22 | 1,570,415 | +0.14(+0.31%) |
Oct 12, 2017 | 45.65 | 46.19 | 45.50 | 46.08 | 1,657,171 | +0.42(+0.93%) |
Oct 11, 2017 | 45.94 | 46.16 | 45.58 | 45.65 | 2,433,730 | -0.13(-0.28%) |
Oct 10, 2017 | 45.86 | 46.21 | 45.75 | 45.78 | 2,161,662 | -0.03(-0.07%) |
Oct 09, 2017 | 46.04 | 46.27 | 45.77 | 45.82 | 3,199,870 | -0.22(-0.48%) |
Oct 06, 2017 | 45.89 | 46.15 | 45.86 | 46.04 | 1,911,667 | -0.05(-0.11%) |
Oct 05, 2017 | 45.86 | 46.25 | 45.80 | 46.09 | 1,941,264 | +0.32(+0.70%) |
Oct 04, 2017 | 45.48 | 45.93 | 45.26 | 45.76 | 2,418,064 | +0.42(+0.93%) |
Oct 03, 2017 | 45.51 | 45.66 | 45.19 | 45.34 | 1,750,435 | -0.20(-0.44%) |
Oct 02, 2017 | 45.53 | 45.76 | 45.49 | 45.54 | 1,916,909 | +0.03(+0.06%) |
Sep 29, 2017 | 45.56 | 45.86 | 45.47 | 45.52 | 2,142,592 | -0.08(-0.18%) |
Sep 28, 2017 | 45.60 | 45.88 | 45.42 | 45.60 | 2,391,263 | -0.07(-0.15%) |
Sep 27, 2017 | 45.70 | 45.93 | 45.33 | 45.67 | 2,641,160 | +0.02(+0.04%) |
Sep 26, 2017 | 45.69 | 45.96 | 45.41 | 45.65 | 2,376,203 | +0.02(+0.04%) |
Sep 25, 2017 | 45.14 | 45.90 | 45.07 | 45.64 | 2,808,966 | +0.61(+1.35%) |
Sep 22, 2017 | 45.45 | 45.51 | 44.99 | 45.03 | 2,823,187 | -0.42(-0.93%) |
Sep 21, 2017 | 45.87 | 45.91 | 45.38 | 45.45 | 2,446,236 | -0.44(-0.96%) |
Sep 20, 2017 | 45.78 | 45.95 | 45.48 | 45.89 | 3,465,484 | +0.40(+0.87%) |
Sep 19, 2017 | 45.49 | 45.82 | 45.41 | 45.49 | 2,790,509 | -0.01(-0.02%) |
Sep 18, 2017 | 45.18 | 45.54 | 45.07 | 45.50 | 4,125,103 | +0.23(+0.50%) |
Sep 15, 2017 | 45.27 | 44.39 | 45.27 | 5,966,388 | +0.83(+1.86%) | |
Sep 14, 2017 | 45.00 | 45.07 | 44.03 | 44.45 | 4,738,503 | -0.68(-1.51%) |
Sep 13, 2017 | 44.67 | 45.41 | 44.59 | 45.13 | 3,057,176 | +0.54(+1.21%) |
Sep 12, 2017 | 45.01 | 45.02 | 44.53 | 44.59 | 3,626,193 | -0.37(-0.83%) |
Sep 11, 2017 | 44.84 | 44.98 | 44.64 | 44.96 | 1,707,519 | +0.31(+0.70%) |
Sep 08, 2017 | 44.58 | 44.84 | 44.34 | 44.65 | 2,058,252 | -0.16(-0.36%) |
Sep 07, 2017 | 44.65 | 44.90 | 44.32 | 44.81 | 3,589,574 | +0.17(+0.38%) |
Sep 06, 2017 | 44.78 | 44.80 | 44.44 | 44.64 | 2,741,065 | -0.09(-0.21%) |
Sep 05, 2017 | 44.69 | 44.92 | 44.51 | 44.73 | 2,538,869 | +0.04(+0.09%) |
Sep 01, 2017 | 44.68 | 44.84 | 44.52 | 44.69 | 1,889,335 | +0.25(+0.57%) |
Aug 31, 2017 | 44.59 | 44.72 | 44.41 | 44.44 | 3,714,377 | -0.03(-0.08%) |
Aug 30, 2017 | 44.14 | 44.72 | 44.01 | 44.47 | 3,675,627 | +0.35(+0.80%) |
Aug 29, 2017 | 43.99 | 44.32 | 43.86 | 44.12 | 3,007,674 | +0.13(+0.29%) |
Aug 28, 2017 | 43.88 | 44.06 | 43.72 | 43.99 | 3,691,148 | -0.15(-0.34%) |
Aug 25, 2017 | 43.34 | 44.38 | 43.29 | 44.14 | 4,619,550 | +0.93(+2.15%) |
Aug 24, 2017 | 44.36 | 44.42 | 43.20 | 43.22 | 6,249,311 | -0.37(-0.85%) |
Aug 23, 2017 | 43.41 | 43.65 | 43.17 | 43.59 | 2,222,586 | +0.04(+0.10%) |
Aug 22, 2017 | 43.30 | 43.59 | 43.20 | 43.55 | 2,081,080 | +0.37(+0.86%) |
Aug 21, 2017 | 43.19 | 43.36 | 43.02 | 43.17 | 2,643,030 | +0.00(+0.00%) |
Aug 18, 2017 | 43.04 | 43.48 | 42.89 | 43.17 | 2,489,798 | -0.02(-0.04%) |
Aug 17, 2017 | 43.03 | 43.56 | 42.95 | 43.19 | 4,010,645 | +0.00(+0.00%) |
Aug 16, 2017 | 43.65 | 43.75 | 43.17 | 43.19 | 3,978,547 | -0.34(-0.78%) |
Aug 15, 2017 | 43.29 | 43.77 | 43.18 | 43.53 | 3,492,677 | +0.42(+0.98%) |
Aug 14, 2017 | 43.82 | 43.82 | 42.23 | 43.11 | 5,185,897 | -0.41(-0.95%) |
Aug 11, 2017 | 43.04 | 43.72 | 42.92 | 43.52 | 4,508,184 | +0.60(+1.40%) |
Aug 10, 2017 | 43.24 | 43.30 | 42.90 | 42.92 | 3,512,180 | -0.38(-0.88%) |
Aug 09, 2017 | 43.82 | 44.03 | 43.19 | 43.30 | 4,016,567 | -0.64(-1.46%) |
Aug 08, 2017 | 44.19 | 44.25 | 43.88 | 43.94 | 3,899,839 | -0.34(-0.76%) |
Aug 07, 2017 | 44.26 | 44.43 | 44.12 | 44.28 | 2,703,039 | +0.13(+0.29%) |
Aug 04, 2017 | 43.87 | 44.16 | 43.87 | 44.15 | 2,710,348 | +0.19(+0.44%) |
Aug 03, 2017 | 44.50 | 44.74 | 43.86 | 43.96 | 2,960,854 | -0.49(-1.10%) |
Aug 02, 2017 | 44.24 | 44.51 | 44.07 | 44.45 | 1,974,494 | +0.08(+0.19%) |