Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.99 | 47.37 | 46.77 | 47.02 | 1,118,699 | +0.13(+0.28%) |
Oct 30, 2017 | 47.22 | 47.52 | 46.70 | 46.89 | 1,273,036 | -0.68(-1.43%) |
Oct 27, 2017 | 46.66 | 47.58 | 46.33 | 47.57 | 1,750,421 | +1.09(+2.35%) |
Oct 26, 2017 | 46.40 | 46.58 | 46.18 | 46.47 | 493,747 | +0.34(+0.75%) |
Oct 25, 2017 | 46.10 | 46.35 | 45.78 | 46.13 | 498,199 | +0.06(+0.13%) |
Oct 24, 2017 | 46.08 | 46.20 | 45.81 | 46.07 | 1,317,968 | +0.15(+0.33%) |
Oct 23, 2017 | 46.03 | 46.46 | 45.91 | 45.92 | 763,832 | -0.08(-0.17%) |
Oct 20, 2017 | 45.92 | 46.24 | 45.79 | 46.00 | 621,656 | +0.22(+0.48%) |
Oct 19, 2017 | 45.51 | 45.90 | 45.39 | 45.78 | 808,314 | +0.11(+0.25%) |
Oct 18, 2017 | 45.51 | 45.76 | 45.41 | 45.66 | 1,910,044 | +0.13(+0.29%) |
Oct 17, 2017 | 45.58 | 45.79 | 45.48 | 45.53 | 516,923 | -0.08(-0.17%) |
Oct 16, 2017 | 45.69 | 45.80 | 45.38 | 45.61 | 763,216 | -0.03(-0.06%) |
Oct 13, 2017 | 45.58 | 45.83 | 45.48 | 45.64 | 806,344 | +0.20(+0.45%) |
Oct 12, 2017 | 45.13 | 45.72 | 45.09 | 45.43 | 1,686,414 | +0.30(+0.66%) |
Oct 11, 2017 | 45.09 | 45.22 | 44.82 | 45.14 | 1,357,478 | +0.03(+0.06%) |
Oct 10, 2017 | 45.07 | 45.30 | 44.93 | 45.11 | 815,860 | +0.13(+0.29%) |
Oct 09, 2017 | 45.18 | 45.23 | 44.82 | 44.98 | 727,973 | -0.26(-0.58%) |
Oct 06, 2017 | 45.07 | 45.53 | 45.03 | 45.24 | 1,149,746 | +0.00(+0.00%) |
Oct 05, 2017 | 45.22 | 45.29 | 44.07 | 45.24 | 1,952,998 | +0.08(+0.17%) |
Oct 04, 2017 | 47.54 | 48.77 | 45.07 | 45.16 | 3,158,154 | -1.21(-2.61%) |
Oct 03, 2017 | 45.77 | 46.57 | 45.62 | 46.37 | 1,689,587 | +0.69(+1.52%) |
Oct 02, 2017 | 44.99 | 45.79 | 44.91 | 45.68 | 1,274,217 | +0.69(+1.54%) |
Sep 29, 2017 | 44.99 | 45.48 | 44.86 | 44.99 | 1,112,349 | +0.05(+0.12%) |
Sep 28, 2017 | 44.98 | 45.22 | 44.88 | 44.93 | 727,574 | -0.06(-0.14%) |
Sep 27, 2017 | 44.95 | 45.04 | 44.51 | 45.00 | 803,115 | +0.15(+0.33%) |
Sep 26, 2017 | 44.84 | 44.94 | 44.64 | 44.85 | 662,610 | +0.05(+0.12%) |
Sep 25, 2017 | 44.50 | 45.06 | 44.45 | 44.79 | 916,337 | +0.13(+0.29%) |
Sep 22, 2017 | 44.82 | 44.87 | 44.56 | 44.66 | 492,171 | -0.20(-0.45%) |
Sep 21, 2017 | 44.64 | 45.15 | 44.59 | 44.86 | 549,204 | +0.18(+0.39%) |
Sep 20, 2017 | 44.43 | 44.74 | 44.21 | 44.69 | 1,194,607 | +0.38(+0.85%) |
Sep 19, 2017 | 44.17 | 44.40 | 44.01 | 44.31 | 992,862 | +0.15(+0.34%) |
Sep 18, 2017 | 44.25 | 44.63 | 43.99 | 44.16 | 1,653,471 | -0.09(-0.20%) |
Sep 15, 2017 | 43.62 | 44.31 | 43.59 | 44.25 | 1,925,819 | +0.53(+1.20%) |
Sep 14, 2017 | 43.42 | 43.83 | 43.38 | 43.73 | 2,398,581 | +0.31(+0.71%) |
Sep 13, 2017 | 43.95 | 44.11 | 43.34 | 43.42 | 768,906 | -0.64(-1.45%) |
Sep 12, 2017 | 43.59 | 44.08 | 43.59 | 44.06 | 553,806 | +0.61(+1.41%) |
Sep 11, 2017 | 43.35 | 43.56 | 43.09 | 43.45 | 1,501,478 | +0.43(+1.00%) |
Sep 08, 2017 | 43.02 | 43.16 | 42.52 | 43.02 | 720,200 | -0.12(-0.28%) |
Sep 07, 2017 | 42.97 | 43.19 | 42.53 | 43.14 | 845,828 | +0.23(+0.53%) |
Sep 06, 2017 | 43.03 | 43.11 | 42.65 | 42.91 | 2,312,419 | +0.12(+0.29%) |
Sep 05, 2017 | 43.13 | 43.36 | 42.70 | 42.79 | 1,459,415 | -0.36(-0.83%) |
Sep 01, 2017 | 43.08 | 43.24 | 42.93 | 43.15 | 778,511 | +0.24(+0.55%) |
Aug 31, 2017 | 42.94 | 43.25 | 42.86 | 42.91 | 790,873 | +0.19(+0.45%) |
Aug 30, 2017 | 42.67 | 42.89 | 42.50 | 42.72 | 754,951 | +0.06(+0.14%) |
Aug 29, 2017 | 42.45 | 42.99 | 42.39 | 42.66 | 499,686 | -0.08(-0.18%) |
Aug 28, 2017 | 42.86 | 43.00 | 42.60 | 42.74 | 892,319 | +0.01(+0.02%) |
Aug 25, 2017 | 42.79 | 42.81 | 42.52 | 42.73 | 557,475 | +0.15(+0.35%) |
Aug 24, 2017 | 42.72 | 43.01 | 42.54 | 42.58 | 948,471 | -0.04(-0.08%) |
Aug 23, 2017 | 42.79 | 43.15 | 42.57 | 42.61 | 1,047,996 | -0.48(-1.12%) |
Aug 22, 2017 | 42.49 | 43.21 | 42.43 | 43.09 | 859,306 | +0.76(+1.80%) |
Aug 21, 2017 | 42.33 | 42.55 | 41.95 | 42.33 | 954,226 | -0.11(-0.27%) |
Aug 18, 2017 | 42.66 | 42.80 | 42.16 | 42.45 | 1,950,745 | -0.33(-0.78%) |
Aug 17, 2017 | 43.09 | 43.37 | 42.75 | 42.78 | 731,310 | -0.37(-0.85%) |
Aug 16, 2017 | 43.13 | 43.34 | 42.98 | 43.15 | 930,792 | +0.09(+0.20%) |
Aug 15, 2017 | 43.24 | 43.24 | 43.03 | 43.06 | 526,662 | -0.11(-0.26%) |
Aug 14, 2017 | 43.09 | 43.33 | 42.92 | 43.17 | 710,948 | +0.42(+0.98%) |
Aug 11, 2017 | 42.40 | 43.00 | 42.40 | 42.75 | 989,026 | +0.15(+0.35%) |
Aug 10, 2017 | 43.45 | 43.52 | 42.58 | 42.60 | 1,181,450 | -0.95(-2.17%) |
Aug 09, 2017 | 44.01 | 44.24 | 43.52 | 43.55 | 1,614,419 | -0.57(-1.29%) |
Aug 08, 2017 | 44.70 | 44.90 | 44.11 | 44.12 | 1,039,218 | -0.58(-1.29%) |
Aug 07, 2017 | 44.93 | 45.18 | 44.59 | 44.70 | 745,982 | -0.18(-0.39%) |
Aug 04, 2017 | 44.96 | 45.00 | 44.78 | 44.87 | 833,024 | +0.05(+0.12%) |
Aug 03, 2017 | 45.38 | 45.50 | 44.46 | 44.82 | 1,007,896 | -0.57(-1.25%) |
Aug 02, 2017 | 45.48 | 45.69 | 45.22 | 45.39 | 790,846 | -0.25(-0.54%) |