Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.35 | 47.47 | 46.95 | 47.07 | 10,319,435 | -0.28(-0.60%) |
Oct 30, 2017 | 47.03 | 47.41 | 46.70 | 47.36 | 7,491,718 | +0.25(+0.53%) |
Oct 27, 2017 | 47.06 | 47.31 | 46.94 | 47.11 | 11,559,914 | -0.03(-0.05%) |
Oct 26, 2017 | 46.78 | 47.85 | 46.78 | 47.13 | 14,226,183 | +0.64(+1.38%) |
Oct 25, 2017 | 46.56 | 46.69 | 46.06 | 46.49 | 9,647,680 | -0.10(-0.22%) |
Oct 24, 2017 | 46.67 | 46.83 | 46.37 | 46.59 | 9,108,598 | +0.01(+0.02%) |
Oct 23, 2017 | 47.01 | 47.15 | 46.51 | 46.58 | 11,779,471 | -0.26(-0.55%) |
Oct 20, 2017 | 47.48 | 47.55 | 46.50 | 46.84 | 13,678,457 | -0.71(-1.50%) |
Oct 19, 2017 | 47.28 | 47.68 | 47.12 | 47.55 | 6,664,050 | +0.16(+0.34%) |
Oct 18, 2017 | 46.75 | 47.58 | 46.54 | 47.39 | 9,668,971 | +0.60(+1.28%) |
Oct 17, 2017 | 47.09 | 47.41 | 46.60 | 46.79 | 13,079,867 | -0.34(-0.73%) |
Oct 16, 2017 | 47.79 | 47.90 | 47.12 | 47.13 | 8,454,297 | -0.70(-1.45%) |
Oct 13, 2017 | 48.07 | 48.44 | 47.73 | 47.83 | 7,259,314 | -0.21(-0.45%) |
Oct 12, 2017 | 47.79 | 48.30 | 47.48 | 48.04 | 8,427,974 | +0.28(+0.59%) |
Oct 11, 2017 | 47.60 | 47.90 | 47.43 | 47.76 | 10,347,475 | +0.19(+0.40%) |
Oct 10, 2017 | 47.94 | 47.28 | 47.57 | 7,658,167 | +0.34(+0.73%) | |
Oct 09, 2017 | 47.53 | 47.63 | 47.18 | 47.23 | 6,783,363 | -0.13(-0.27%) |
Oct 06, 2017 | 46.79 | 47.60 | 46.56 | 47.36 | 12,321,441 | +0.49(+1.04%) |
Oct 05, 2017 | 46.40 | 47.18 | 46.28 | 46.87 | 9,313,271 | +0.58(+1.24%) |
Oct 04, 2017 | 46.45 | 46.52 | 46.09 | 46.29 | 6,487,410 | -0.05(-0.11%) |
Oct 03, 2017 | 46.35 | 46.64 | 46.27 | 46.34 | 7,149,730 | +0.15(+0.33%) |
Oct 02, 2017 | 46.23 | 46.39 | 46.14 | 46.19 | 6,938,748 | +0.09(+0.19%) |
Sep 29, 2017 | 46.62 | 46.76 | 45.82 | 46.10 | 13,915,278 | -0.68(-1.45%) |
Sep 28, 2017 | 47.05 | 47.28 | 46.74 | 46.78 | 8,862,263 | -0.42(-0.89%) |
Sep 27, 2017 | 47.42 | 47.73 | 47.19 | 47.20 | 10,100,620 | -0.12(-0.25%) |
Sep 26, 2017 | 47.26 | 47.40 | 47.03 | 47.32 | 9,345,515 | +0.15(+0.33%) |
Sep 25, 2017 | 47.19 | 47.40 | 46.95 | 47.17 | 11,932,658 | -0.12(-0.25%) |
Sep 22, 2017 | 47.25 | 47.38 | 47.09 | 47.29 | 8,096,834 | +0.07(+0.15%) |
Sep 21, 2017 | 47.25 | 47.36 | 47.09 | 47.22 | 8,362,908 | -0.12(-0.25%) |
Sep 20, 2017 | 46.85 | 47.36 | 46.85 | 47.34 | 8,248,251 | +0.45(+0.97%) |
Sep 19, 2017 | 47.07 | 47.11 | 46.83 | 46.88 | 6,043,022 | -0.06(-0.13%) |
Sep 18, 2017 | 47.18 | 46.87 | 46.94 | 7,395,719 | +0.02(+0.04%) | |
Sep 15, 2017 | 46.73 | 47.03 | 46.49 | 46.93 | 12,517,750 | +0.12(+0.26%) |
Sep 14, 2017 | 46.68 | 46.96 | 46.44 | 46.81 | 9,623,100 | +0.21(+0.44%) |
Sep 13, 2017 | 45.97 | 46.97 | 45.91 | 46.60 | 14,897,971 | +0.64(+1.40%) |
Sep 12, 2017 | 46.33 | 46.39 | 45.78 | 45.96 | 12,044,994 | -0.41(-0.89%) |
Sep 11, 2017 | 46.17 | 46.46 | 46.02 | 46.37 | 10,850,861 | +0.45(+0.99%) |
Sep 08, 2017 | 45.83 | 46.16 | 45.54 | 45.91 | 13,717,358 | +0.02(+0.04%) |
Sep 07, 2017 | 46.71 | 46.93 | 45.71 | 45.90 | 16,079,302 | -0.72(-1.55%) |
Sep 06, 2017 | 47.31 | 47.45 | 46.46 | 46.62 | 13,248,798 | -0.70(-1.49%) |
Sep 05, 2017 | 47.17 | 47.38 | 46.88 | 47.32 | 10,672,101 | +0.17(+0.36%) |
Sep 01, 2017 | 47.12 | 47.34 | 47.11 | 47.15 | 8,966,248 | +0.06(+0.13%) |
Aug 31, 2017 | 46.94 | 47.20 | 46.84 | 47.09 | 9,605,586 | +0.29(+0.62%) |
Aug 30, 2017 | 46.39 | 46.88 | 46.39 | 46.80 | 6,517,536 | +0.36(+0.78%) |
Aug 29, 2017 | 46.39 | 46.60 | 46.35 | 46.44 | 7,237,261 | -0.26(-0.55%) |
Aug 28, 2017 | 46.82 | 46.85 | 46.37 | 46.70 | 7,737,405 | +0.03(+0.07%) |
Aug 25, 2017 | 46.88 | 46.94 | 46.51 | 46.66 | 10,020,367 | +0.36(+0.78%) |
Aug 24, 2017 | 46.57 | 46.73 | 46.15 | 46.30 | 10,154,195 | -0.12(-0.26%) |
Aug 23, 2017 | 46.32 | 46.44 | 46.05 | 46.42 | 13,791,977 | -0.32(-0.68%) |
Aug 22, 2017 | 45.91 | 46.99 | 45.83 | 46.74 | 16,947,824 | +1.12(+2.45%) |
Aug 21, 2017 | 45.61 | 45.94 | 45.32 | 45.62 | 14,855,795 | +0.39(+0.85%) |
Aug 18, 2017 | 45.42 | 45.57 | 45.13 | 45.24 | 12,081,707 | -0.29(-0.64%) |
Aug 17, 2017 | 45.77 | 46.16 | 45.48 | 45.53 | 8,680,482 | -0.39(-0.86%) |
Aug 16, 2017 | 45.72 | 46.28 | 45.71 | 45.92 | 8,929,388 | +0.30(+0.66%) |
Aug 15, 2017 | 45.85 | 45.85 | 45.40 | 45.62 | 7,775,360 | -0.06(-0.13%) |
Aug 14, 2017 | 46.01 | 46.01 | 45.66 | 45.68 | 8,651,853 | +0.03(+0.08%) |
Aug 11, 2017 | 45.54 | 45.84 | 45.54 | 45.65 | 10,758,881 | +0.09(+0.21%) |
Aug 10, 2017 | 45.94 | 46.13 | 45.48 | 45.55 | 15,415,780 | -0.58(-1.25%) |
Aug 09, 2017 | 46.72 | 46.72 | 45.75 | 46.13 | 19,474,628 | -0.67(-1.43%) |
Aug 08, 2017 | 47.68 | 47.71 | 46.66 | 46.80 | 12,924,771 | -0.74(-1.55%) |
Aug 07, 2017 | 47.51 | 47.79 | 47.36 | 47.54 | 8,489,050 | +0.16(+0.34%) |
Aug 04, 2017 | 47.90 | 47.07 | 47.37 | 10,742,787 | -0.21(-0.43%) | |
Aug 03, 2017 | 47.54 | 47.95 | 47.43 | 47.58 | 15,600,890 | +0.21(+0.45%) |
Aug 02, 2017 | 46.78 | 47.38 | 46.72 | 47.37 | 17,278,332 | +0.60(+1.28%) |