Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.75 | 43.80 | 43.54 | 43.69 | 539,117 | +0.20(+0.46%) |
Oct 30, 2017 | 43.64 | 43.67 | 43.37 | 43.49 | 563,224 | -0.19(-0.44%) |
Oct 27, 2017 | 43.49 | 43.78 | 43.45 | 43.69 | 554,883 | +0.23(+0.53%) |
Oct 26, 2017 | 43.72 | 43.77 | 43.35 | 43.46 | 564,267 | -0.14(-0.33%) |
Oct 25, 2017 | 43.97 | 44.00 | 43.30 | 43.60 | 652,894 | -0.50(-1.14%) |
Oct 24, 2017 | 44.32 | 44.35 | 43.97 | 44.10 | 518,999 | -0.67(-1.49%) |
Oct 23, 2017 | 44.80 | 44.90 | 44.64 | 44.77 | 431,912 | +0.39(+0.87%) |
Oct 20, 2017 | 44.58 | 44.65 | 44.20 | 44.38 | 379,058 | -0.31(-0.70%) |
Oct 19, 2017 | 44.65 | 44.92 | 44.60 | 44.70 | 367,425 | -0.13(-0.29%) |
Oct 18, 2017 | 44.59 | 44.85 | 44.40 | 44.83 | 398,106 | +0.38(+0.85%) |
Oct 17, 2017 | 44.37 | 44.49 | 44.22 | 44.45 | 724,478 | +0.33(+0.75%) |
Oct 16, 2017 | 44.26 | 44.30 | 43.93 | 44.12 | 715,069 | -0.78(-1.74%) |
Oct 13, 2017 | 45.28 | 45.31 | 44.88 | 44.90 | 372,934 | -0.26(-0.57%) |
Oct 12, 2017 | 44.84 | 45.25 | 44.79 | 45.16 | 430,173 | -0.16(-0.36%) |
Oct 11, 2017 | 45.12 | 45.35 | 45.07 | 45.32 | 368,335 | +0.17(+0.38%) |
Oct 10, 2017 | 44.95 | 45.24 | 44.93 | 45.15 | 253,333 | +0.33(+0.73%) |
Oct 09, 2017 | 44.75 | 44.92 | 44.66 | 44.82 | 287,988 | +0.26(+0.58%) |
Oct 06, 2017 | 44.27 | 44.58 | 44.22 | 44.56 | 550,335 | -0.09(-0.21%) |
Oct 05, 2017 | 44.65 | 44.71 | 44.56 | 44.65 | 427,038 | -0.26(-0.57%) |
Oct 04, 2017 | 44.82 | 44.95 | 44.76 | 44.91 | 328,080 | +0.20(+0.45%) |
Oct 03, 2017 | 44.70 | 44.82 | 44.64 | 44.71 | 579,984 | -0.34(-0.76%) |
Oct 02, 2017 | 44.85 | 45.18 | 44.74 | 45.05 | 514,332 | +0.17(+0.38%) |
Sep 29, 2017 | 44.88 | 44.96 | 44.75 | 44.88 | 372,848 | -0.06(-0.13%) |
Sep 28, 2017 | 44.60 | 45.00 | 44.58 | 44.94 | 742,257 | +0.14(+0.32%) |
Sep 27, 2017 | 45.11 | 45.28 | 44.70 | 44.80 | 925,117 | -1.16(-2.52%) |
Sep 26, 2017 | 46.23 | 46.26 | 45.75 | 45.96 | 646,808 | -0.35(-0.76%) |
Sep 25, 2017 | 46.31 | 46.37 | 46.18 | 46.31 | 1,185,090 | +0.20(+0.43%) |
Sep 22, 2017 | 46.47 | 46.47 | 46.02 | 46.11 | 530,768 | -0.25(-0.54%) |
Sep 21, 2017 | 46.29 | 46.59 | 46.29 | 46.36 | 416,835 | +0.06(+0.12%) |
Sep 20, 2017 | 46.57 | 46.83 | 46.17 | 46.30 | 557,936 | -0.20(-0.43%) |
Sep 19, 2017 | 46.51 | 46.61 | 46.36 | 46.50 | 502,201 | +0.30(+0.65%) |
Sep 18, 2017 | 46.61 | 46.67 | 45.99 | 46.20 | 601,770 | -0.59(-1.27%) |
Sep 15, 2017 | 46.74 | 46.89 | 46.71 | 46.79 | 1,004,353 | +0.54(+1.18%) |
Sep 14, 2017 | 46.16 | 46.36 | 46.14 | 46.25 | 433,073 | +0.49(+1.06%) |
Sep 13, 2017 | 46.02 | 46.04 | 45.75 | 45.76 | 284,892 | -0.25(-0.54%) |
Sep 12, 2017 | 46.44 | 46.44 | 45.90 | 46.01 | 359,796 | -0.54(-1.15%) |
Sep 11, 2017 | 46.57 | 46.67 | 46.38 | 46.55 | 430,916 | -0.08(-0.17%) |
Sep 08, 2017 | 46.51 | 46.73 | 46.41 | 46.63 | 452,271 | +0.04(+0.08%) |
Sep 07, 2017 | 46.48 | 46.67 | 46.33 | 46.59 | 561,432 | +0.71(+1.54%) |
Sep 06, 2017 | 46.17 | 46.19 | 45.82 | 45.88 | 465,568 | +0.03(+0.06%) |
Sep 05, 2017 | 45.70 | 45.94 | 45.66 | 45.86 | 451,701 | +0.21(+0.47%) |
Sep 01, 2017 | 45.85 | 45.88 | 45.55 | 45.64 | 493,274 | -0.04(-0.09%) |
Aug 31, 2017 | 45.41 | 45.75 | 45.36 | 45.68 | 517,135 | +0.44(+0.98%) |
Aug 30, 2017 | 45.18 | 45.41 | 45.10 | 45.24 | 536,178 | -0.01(-0.02%) |
Aug 29, 2017 | 45.31 | 45.41 | 45.16 | 45.25 | 513,565 | -0.25(-0.55%) |
Aug 28, 2017 | 45.60 | 45.66 | 45.43 | 45.50 | 423,669 | +0.11(+0.24%) |
Aug 25, 2017 | 45.31 | 45.56 | 45.19 | 45.39 | 528,318 | +0.04(+0.08%) |
Aug 24, 2017 | 45.36 | 45.53 | 45.23 | 45.36 | 906,388 | +0.06(+0.14%) |
Aug 23, 2017 | 45.08 | 45.30 | 45.03 | 45.29 | 373,974 | -0.01(-0.02%) |
Aug 22, 2017 | 45.35 | 45.38 | 45.24 | 45.30 | 304,438 | +0.17(+0.38%) |
Aug 21, 2017 | 45.00 | 45.16 | 44.90 | 45.13 | 411,059 | +0.19(+0.43%) |
Aug 18, 2017 | 44.94 | 45.07 | 44.78 | 44.93 | 340,658 | -0.04(-0.10%) |
Aug 17, 2017 | 45.25 | 45.29 | 44.97 | 44.98 | 476,251 | -0.24(-0.54%) |
Aug 16, 2017 | 45.00 | 45.26 | 44.96 | 45.22 | 1,093,823 | -0.05(-0.11%) |
Aug 15, 2017 | 45.15 | 45.33 | 45.01 | 45.27 | 401,681 | -0.09(-0.21%) |
Aug 14, 2017 | 45.24 | 45.49 | 45.17 | 45.36 | 427,595 | +0.36(+0.80%) |
Aug 11, 2017 | 45.17 | 45.17 | 44.93 | 45.00 | 811,790 | -0.35(-0.77%) |
Aug 10, 2017 | 45.23 | 45.42 | 45.10 | 45.36 | 399,233 | +0.05(+0.11%) |
Aug 09, 2017 | 45.20 | 45.46 | 45.12 | 45.31 | 380,493 | +0.16(+0.35%) |
Aug 08, 2017 | 45.23 | 45.28 | 45.02 | 45.15 | 360,070 | -0.14(-0.32%) |
Aug 07, 2017 | 44.97 | 45.31 | 44.95 | 45.29 | 433,251 | +0.08(+0.17%) |
Aug 04, 2017 | 45.34 | 45.39 | 45.06 | 45.21 | 438,999 | -0.39(-0.86%) |
Aug 03, 2017 | 45.41 | 45.65 | 45.27 | 45.61 | 609,889 | +0.28(+0.62%) |
Aug 02, 2017 | 45.23 | 45.39 | 45.17 | 45.33 | 574,058 | +0.13(+0.28%) |