Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.82 | 43.12 | 42.70 | 42.75 | 4,507,964 | -0.17(-0.39%) |
Oct 30, 2017 | 43.00 | 43.25 | 42.87 | 42.91 | 4,525,371 | -0.21(-0.48%) |
Oct 27, 2017 | 43.06 | 43.26 | 42.72 | 43.12 | 6,155,289 | -0.07(-0.15%) |
Oct 26, 2017 | 43.04 | 43.49 | 42.87 | 43.19 | 6,019,340 | +0.39(+0.91%) |
Oct 25, 2017 | 43.84 | 43.92 | 42.49 | 42.80 | 9,830,592 | -0.93(-2.14%) |
Oct 24, 2017 | 43.61 | 43.88 | 43.59 | 43.73 | 5,377,915 | +0.31(+0.70%) |
Oct 23, 2017 | 43.91 | 43.93 | 43.25 | 43.43 | 6,513,368 | -0.50(-1.15%) |
Oct 20, 2017 | 44.24 | 44.53 | 43.78 | 43.93 | 8,436,930 | +0.22(+0.51%) |
Oct 19, 2017 | 44.67 | 44.78 | 43.21 | 43.71 | 10,032,911 | -1.33(-2.96%) |
Oct 18, 2017 | 44.85 | 45.19 | 44.74 | 45.04 | 4,248,355 | +0.41(+0.93%) |
Oct 17, 2017 | 45.29 | 45.29 | 44.46 | 44.63 | 4,334,032 | -0.62(-1.37%) |
Oct 16, 2017 | 45.31 | 45.46 | 45.05 | 45.25 | 2,883,004 | +0.03(+0.07%) |
Oct 13, 2017 | 45.13 | 45.57 | 44.93 | 45.22 | 3,816,294 | -0.06(-0.13%) |
Oct 12, 2017 | 45.45 | 45.73 | 45.21 | 45.27 | 3,752,557 | -0.12(-0.26%) |
Oct 11, 2017 | 45.17 | 45.44 | 44.96 | 45.39 | 3,213,448 | +0.18(+0.40%) |
Oct 10, 2017 | 44.97 | 45.26 | 44.89 | 45.21 | 3,844,335 | +0.27(+0.61%) |
Oct 09, 2017 | 45.12 | 45.19 | 44.79 | 44.93 | 2,094,679 | -0.12(-0.26%) |
Oct 06, 2017 | 45.17 | 45.33 | 44.69 | 45.05 | 2,916,832 | +0.03(+0.07%) |
Oct 05, 2017 | 44.50 | 45.13 | 44.44 | 45.02 | 3,097,564 | +0.52(+1.17%) |
Oct 04, 2017 | 44.37 | 44.72 | 44.32 | 44.50 | 2,303,425 | +0.00(+0.00%) |
Oct 03, 2017 | 44.63 | 44.63 | 44.21 | 44.50 | 2,245,798 | +0.12(+0.28%) |
Oct 02, 2017 | 43.76 | 44.38 | 43.72 | 44.37 | 2,757,882 | +0.52(+1.19%) |
Sep 29, 2017 | 43.85 | 44.09 | 43.67 | 43.85 | 3,320,593 | +0.01(+0.02%) |
Sep 28, 2017 | 43.63 | 43.85 | 43.45 | 43.84 | 3,281,829 | +0.21(+0.47%) |
Sep 27, 2017 | 43.40 | 43.64 | 4,099,996 | +0.53(+1.23%) | ||
Sep 26, 2017 | 43.31 | 43.34 | 43.05 | 43.11 | 2,537,367 | -0.07(-0.15%) |
Sep 25, 2017 | 43.21 | 43.40 | 42.79 | 43.17 | 3,444,564 | -0.14(-0.32%) |
Sep 22, 2017 | 43.17 | 43.38 | 42.92 | 43.31 | 3,912,425 | -0.04(-0.10%) |
Sep 21, 2017 | 43.37 | 43.55 | 43.04 | 43.35 | 3,768,137 | +0.02(+0.04%) |
Sep 20, 2017 | 43.14 | 43.45 | 42.65 | 43.34 | 4,368,420 | +0.30(+0.69%) |
Sep 19, 2017 | 42.78 | 43.11 | 42.68 | 43.04 | 3,877,705 | +0.28(+0.66%) |
Sep 18, 2017 | 42.74 | 42.95 | 42.63 | 42.76 | 3,441,618 | +0.12(+0.27%) |
Sep 15, 2017 | 42.26 | 42.73 | 42.17 | 42.64 | 6,146,214 | +0.36(+0.84%) |
Sep 14, 2017 | 42.63 | 42.69 | 42.18 | 42.29 | 3,651,121 | -0.38(-0.89%) |
Sep 13, 2017 | 42.83 | 43.00 | 42.14 | 42.67 | 5,302,710 | -0.33(-0.77%) |
Sep 12, 2017 | 42.76 | 43.04 | 42.67 | 43.00 | 4,465,791 | +0.38(+0.89%) |
Sep 11, 2017 | 42.11 | 42.64 | 42.11 | 42.62 | 5,371,610 | +0.91(+2.18%) |
Sep 08, 2017 | 41.63 | 42.12 | 41.48 | 41.71 | 5,988,581 | +0.12(+0.30%) |
Sep 07, 2017 | 42.39 | 42.47 | 41.48 | 41.58 | 6,212,869 | -0.82(-1.93%) |
Sep 06, 2017 | 42.59 | 42.59 | 42.15 | 42.40 | 3,677,368 | +0.06(+0.14%) |
Sep 05, 2017 | 42.99 | 43.01 | 42.14 | 42.35 | 6,196,384 | -0.93(-2.16%) |
Sep 01, 2017 | 43.38 | 43.57 | 43.19 | 43.28 | 3,439,663 | +0.04(+0.10%) |
Aug 31, 2017 | 43.43 | 43.51 | 43.03 | 43.24 | 3,687,024 | -0.07(-0.15%) |
Aug 30, 2017 | 43.09 | 43.44 | 43.04 | 43.30 | 2,939,129 | +0.22(+0.52%) |
Aug 29, 2017 | 42.82 | 43.19 | 42.62 | 43.08 | 3,862,590 | -0.15(-0.34%) |
Aug 28, 2017 | 43.65 | 43.67 | 43.07 | 43.23 | 2,548,702 | -0.31(-0.72%) |
Aug 25, 2017 | 43.74 | 44.02 | 43.50 | 43.54 | 3,302,748 | -0.12(-0.27%) |
Aug 24, 2017 | 43.71 | 43.81 | 43.45 | 43.66 | 4,085,821 | +0.02(+0.04%) |
Aug 23, 2017 | 43.22 | 43.91 | 43.21 | 43.64 | 4,382,976 | +0.09(+0.21%) |
Aug 22, 2017 | 43.24 | 43.66 | 43.24 | 43.55 | 5,008,479 | +0.39(+0.90%) |
Aug 21, 2017 | 43.04 | 43.31 | 42.92 | 43.16 | 4,798,324 | +0.07(+0.17%) |
Aug 18, 2017 | 42.64 | 43.40 | 42.52 | 43.09 | 6,558,218 | +0.25(+0.58%) |
Aug 17, 2017 | 43.58 | 43.66 | 42.82 | 42.84 | 6,337,631 | -0.89(-2.04%) |
Aug 16, 2017 | 44.15 | 44.19 | 43.57 | 43.73 | 5,166,975 | -0.22(-0.51%) |
Aug 15, 2017 | 44.08 | 44.28 | 43.80 | 43.96 | 4,628,029 | +0.26(+0.61%) |
Aug 14, 2017 | 43.59 | 43.95 | 43.55 | 43.69 | 6,183,005 | +0.53(+1.23%) |
Aug 11, 2017 | 43.05 | 43.57 | 43.04 | 43.16 | 7,173,133 | +0.20(+0.46%) |
Aug 10, 2017 | 44.27 | 44.41 | 42.93 | 42.97 | 10,136,032 | -1.73(-3.87%) |
Aug 09, 2017 | 44.31 | 44.74 | 44.23 | 44.69 | 5,312,433 | +0.21(+0.46%) |
Aug 08, 2017 | 44.34 | 44.74 | 44.31 | 44.49 | 3,635,932 | +0.07(+0.15%) |
Aug 07, 2017 | 44.68 | 44.69 | 44.33 | 44.42 | 3,658,645 | -0.26(-0.57%) |
Aug 04, 2017 | 44.61 | 44.90 | 44.55 | 44.68 | 3,809,813 | +0.17(+0.37%) |
Aug 03, 2017 | 44.51 | 44.62 | 44.39 | 44.51 | 3,444,859 | -0.07(-0.17%) |
Aug 02, 2017 | 44.35 | 44.60 | 44.30 | 44.59 | 5,305,662 | +0.17(+0.37%) |