Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.81 | 47.05 | 46.48 | 46.56 | 5,109,708 | -0.28(-0.60%) |
Oct 30, 2017 | 46.74 | 47.16 | 46.54 | 46.84 | 4,254,980 | -0.21(-0.46%) |
Oct 27, 2017 | 47.39 | 47.69 | 46.49 | 47.05 | 8,138,374 | -0.34(-0.73%) |
Oct 26, 2017 | 49.20 | 49.90 | 47.22 | 47.40 | 11,726,806 | -1.22(-2.51%) |
Oct 25, 2017 | 49.57 | 49.60 | 48.51 | 48.62 | 6,493,736 | -0.87(-1.77%) |
Oct 24, 2017 | 48.86 | 49.67 | 48.42 | 49.49 | 5,702,162 | +0.84(+1.72%) |
Oct 23, 2017 | 49.60 | 49.66 | 48.61 | 48.65 | 4,400,297 | -0.92(-1.86%) |
Oct 20, 2017 | 48.97 | 49.59 | 48.89 | 49.58 | 7,207,677 | +0.93(+1.91%) |
Oct 19, 2017 | 48.92 | 49.14 | 47.81 | 48.65 | 10,280,682 | -0.55(-1.12%) |
Oct 18, 2017 | 49.19 | 49.44 | 49.02 | 49.19 | 5,804,989 | +0.09(+0.19%) |
Oct 17, 2017 | 49.80 | 50.31 | 49.01 | 49.10 | 7,034,806 | -0.80(-1.60%) |
Oct 16, 2017 | 50.05 | 50.12 | 49.59 | 49.90 | 5,169,060 | -0.32(-0.63%) |
Oct 13, 2017 | 49.43 | 50.29 | 49.34 | 50.22 | 7,782,459 | +0.79(+1.60%) |
Oct 12, 2017 | 49.42 | 49.50 | 48.90 | 49.43 | 6,252,936 | +0.04(+0.08%) |
Oct 11, 2017 | 49.68 | 50.23 | 48.87 | 49.39 | 12,698,095 | +0.34(+0.70%) |
Oct 10, 2017 | 49.07 | 49.99 | 48.83 | 49.05 | 12,174,209 | +0.89(+1.86%) |
Oct 09, 2017 | 48.46 | 48.79 | 47.87 | 48.15 | 4,969,465 | -0.25(-0.52%) |
Oct 06, 2017 | 47.84 | 48.88 | 47.84 | 48.40 | 7,237,255 | +0.31(+0.64%) |
Oct 05, 2017 | 47.94 | 48.18 | 47.70 | 48.10 | 5,669,432 | +0.11(+0.23%) |
Oct 04, 2017 | 47.67 | 48.46 | 47.44 | 47.98 | 8,880,966 | +0.29(+0.60%) |
Oct 03, 2017 | 44.81 | 47.81 | 44.81 | 47.70 | 17,262,014 | +2.96(+6.62%) |
Oct 02, 2017 | 45.00 | 45.16 | 44.58 | 44.74 | 9,245,939 | -0.14(-0.31%) |
Sep 29, 2017 | 45.04 | 45.28 | 44.67 | 44.88 | 5,945,446 | -0.08(-0.19%) |
Sep 28, 2017 | 44.17 | 45.34 | 44.17 | 44.96 | 8,928,002 | +0.55(+1.24%) |
Sep 27, 2017 | 45.86 | 43.85 | 44.41 | 12,526,389 | -0.73(-1.61%) | |
Sep 26, 2017 | 45.10 | 45.65 | 44.92 | 45.14 | 5,621,871 | +0.17(+0.37%) |
Sep 25, 2017 | 45.06 | 45.29 | 44.50 | 44.97 | 7,094,639 | -0.14(-0.31%) |
Sep 22, 2017 | 44.91 | 45.29 | 44.76 | 45.11 | 4,944,520 | +0.29(+0.64%) |
Sep 21, 2017 | 44.67 | 45.00 | 44.13 | 44.82 | 6,700,255 | +0.11(+0.25%) |
Sep 20, 2017 | 44.67 | 45.23 | 44.47 | 44.71 | 5,947,487 | +0.13(+0.29%) |
Sep 19, 2017 | 44.68 | 45.58 | 44.44 | 44.58 | 7,287,502 | -0.06(-0.13%) |
Sep 18, 2017 | 44.98 | 45.09 | 44.46 | 44.63 | 6,458,622 | -0.27(-0.60%) |
Sep 15, 2017 | 44.72 | 45.09 | 44.53 | 44.90 | 19,068,590 | -0.02(-0.04%) |
Sep 14, 2017 | 45.51 | 45.53 | 44.80 | 44.92 | 6,752,129 | -0.66(-1.45%) |
Sep 13, 2017 | 45.56 | 45.72 | 45.26 | 45.58 | 6,721,118 | -0.06(-0.12%) |
Sep 12, 2017 | 45.55 | 45.75 | 45.17 | 45.64 | 6,246,506 | +0.20(+0.45%) |
Sep 11, 2017 | 44.62 | 45.80 | 44.62 | 45.43 | 13,444,862 | +1.27(+2.89%) |
Sep 08, 2017 | 43.72 | 44.46 | 43.64 | 44.16 | 6,566,051 | +0.31(+0.70%) |
Sep 07, 2017 | 44.02 | 44.49 | 43.71 | 43.85 | 7,875,270 | -0.25(-0.57%) |
Sep 06, 2017 | 42.08 | 44.16 | 41.50 | 44.10 | 20,066,014 | +1.44(+3.38%) |
Sep 05, 2017 | 43.53 | 43.99 | 42.57 | 42.66 | 12,243,173 | -1.56(-3.54%) |
Sep 01, 2017 | 44.13 | 44.53 | 44.01 | 44.22 | 6,554,116 | +0.31(+0.70%) |
Aug 31, 2017 | 43.74 | 44.06 | 43.59 | 43.92 | 6,379,386 | +0.33(+0.77%) |
Aug 30, 2017 | 43.24 | 43.74 | 42.90 | 43.58 | 6,403,079 | +0.20(+0.45%) |
Aug 29, 2017 | 42.94 | 43.55 | 42.68 | 43.39 | 6,069,062 | -0.31(-0.70%) |
Aug 28, 2017 | 43.58 | 43.94 | 43.41 | 43.69 | 8,398,778 | +0.25(+0.58%) |
Aug 25, 2017 | 42.28 | 43.80 | 42.21 | 43.44 | 14,977,468 | +1.37(+3.25%) |
Aug 24, 2017 | 43.26 | 43.28 | 41.88 | 42.07 | 14,807,020 | -0.90(-2.10%) |
Aug 23, 2017 | 43.70 | 43.74 | 42.61 | 42.98 | 11,815,493 | -0.90(-2.06%) |
Aug 22, 2017 | 44.60 | 44.74 | 43.82 | 43.88 | 7,266,633 | -0.61(-1.38%) |
Aug 21, 2017 | 44.20 | 44.58 | 44.07 | 44.49 | 4,996,935 | +0.54(+1.24%) |
Aug 18, 2017 | 44.13 | 44.49 | 43.74 | 43.95 | 9,078,922 | +0.00(+0.00%) |
Aug 17, 2017 | 46.25 | 46.37 | 43.92 | 43.95 | 13,022,316 | -2.40(-5.19%) |
Aug 16, 2017 | 46.46 | 46.70 | 46.30 | 46.35 | 3,996,966 | +0.19(+0.42%) |
Aug 15, 2017 | 46.47 | 46.54 | 46.10 | 46.16 | 4,398,950 | -0.14(-0.30%) |
Aug 14, 2017 | 46.22 | 46.46 | 45.92 | 46.30 | 5,046,008 | +0.55(+1.19%) |
Aug 11, 2017 | 45.26 | 45.85 | 44.81 | 45.75 | 6,833,566 | +0.41(+0.90%) |
Aug 10, 2017 | 45.84 | 45.91 | 45.29 | 45.35 | 9,652,211 | -0.58(-1.27%) |
Aug 09, 2017 | 46.23 | 46.33 | 45.77 | 45.93 | 7,237,255 | -0.59(-1.27%) |
Aug 08, 2017 | 46.93 | 47.20 | 46.45 | 46.52 | 6,323,267 | -0.41(-0.87%) |
Aug 07, 2017 | 47.34 | 47.67 | 46.87 | 46.93 | 6,750,069 | +0.13(+0.28%) |
Aug 04, 2017 | 46.92 | 46.97 | 46.54 | 46.80 | 4,787,049 | +0.04(+0.08%) |
Aug 03, 2017 | 46.34 | 46.92 | 46.17 | 46.76 | 5,677,573 | +0.52(+1.12%) |
Aug 02, 2017 | 46.24 | 46.51 | 45.75 | 46.24 | 5,638,720 | -0.06(-0.12%) |