Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.18 | 43.88 | 43.18 | 43.78 | 1,462,578 | +0.67(+1.55%) |
Oct 30, 2017 | 43.02 | 43.22 | 42.70 | 43.11 | 982,106 | -0.08(-0.19%) |
Oct 27, 2017 | 42.61 | 43.24 | 42.02 | 43.19 | 1,287,546 | +0.93(+2.20%) |
Oct 26, 2017 | 42.20 | 42.68 | 41.91 | 42.26 | 1,290,468 | +0.01(+0.02%) |
Oct 25, 2017 | 43.00 | 43.03 | 42.12 | 42.25 | 1,221,355 | -0.72(-1.68%) |
Oct 24, 2017 | 43.00 | 43.16 | 42.93 | 42.97 | 803,396 | -0.17(-0.39%) |
Oct 23, 2017 | 43.17 | 43.34 | 42.90 | 43.14 | 1,462,535 | -0.06(-0.14%) |
Oct 20, 2017 | 43.29 | 43.50 | 42.97 | 43.20 | 1,054,640 | +0.10(+0.23%) |
Oct 19, 2017 | 42.41 | 43.15 | 42.39 | 43.10 | 2,380,685 | +0.50(+1.17%) |
Oct 18, 2017 | 41.77 | 42.88 | 41.68 | 42.60 | 2,728,061 | +1.19(+2.87%) |
Oct 17, 2017 | 41.90 | 41.90 | 41.29 | 41.41 | 1,606,147 | -0.37(-0.89%) |
Oct 16, 2017 | 41.97 | 42.01 | 41.77 | 41.78 | 1,119,952 | -0.19(-0.45%) |
Oct 13, 2017 | 42.09 | 43.20 | 41.60 | 41.97 | 1,230,813 | -0.22(-0.52%) |
Oct 12, 2017 | 42.57 | 42.66 | 42.16 | 42.19 | 1,098,363 | -0.60(-1.40%) |
Oct 11, 2017 | 42.87 | 42.90 | 42.51 | 42.79 | 1,208,786 | +0.01(+0.02%) |
Oct 10, 2017 | 42.90 | 43.00 | 42.43 | 42.78 | 786,309 | -0.07(-0.16%) |
Oct 09, 2017 | 42.85 | 42.97 | 42.67 | 42.85 | 1,073,826 | +0.03(+0.07%) |
Oct 06, 2017 | 42.88 | 43.19 | 42.76 | 42.82 | 1,261,172 | -0.06(-0.14%) |
Oct 05, 2017 | 43.09 | 43.17 | 42.37 | 42.88 | 1,841,368 | -0.17(-0.39%) |
Oct 04, 2017 | 42.79 | 43.20 | 42.67 | 43.05 | 1,211,361 | +0.39(+0.91%) |
Oct 03, 2017 | 43.05 | 43.05 | 41.91 | 42.66 | 3,581,393 | -0.15(-0.35%) |
Oct 02, 2017 | 43.00 | 43.22 | 42.58 | 42.81 | 2,668,115 | -0.74(-1.70%) |
Sep 29, 2017 | 43.21 | 43.64 | 43.09 | 43.55 | 1,363,556 | +0.39(+0.90%) |
Sep 28, 2017 | 42.95 | 43.48 | 42.88 | 43.16 | 900,498 | +0.15(+0.35%) |
Sep 27, 2017 | 42.62 | 43.19 | 42.59 | 43.01 | 1,552,229 | +0.42(+0.99%) |
Sep 26, 2017 | 42.91 | 43.27 | 42.37 | 42.59 | 3,268,946 | -0.25(-0.58%) |
Sep 25, 2017 | 43.28 | 43.45 | 42.67 | 42.84 | 3,218,889 | -0.66(-1.52%) |
Sep 22, 2017 | 43.42 | 43.85 | 43.36 | 43.50 | 1,171,887 | -0.08(-0.18%) |
Sep 21, 2017 | 43.09 | 43.80 | 42.83 | 43.58 | 1,458,941 | +0.46(+1.07%) |
Sep 20, 2017 | 43.35 | 43.54 | 42.87 | 43.12 | 1,487,467 | -0.07(-0.16%) |
Sep 19, 2017 | 42.28 | 43.27 | 42.24 | 43.19 | 1,243,443 | +1.02(+2.42%) |
Sep 18, 2017 | 42.09 | 42.56 | 41.93 | 42.17 | 1,279,565 | +0.08(+0.19%) |
Sep 15, 2017 | 41.52 | 42.16 | 41.43 | 42.09 | 2,067,411 | +0.61(+1.47%) |
Sep 14, 2017 | 41.39 | 41.62 | 41.15 | 41.48 | 1,003,744 | +0.03(+0.07%) |
Sep 13, 2017 | 41.57 | 41.68 | 41.42 | 41.45 | 945,430 | -0.07(-0.17%) |
Sep 12, 2017 | 41.17 | 41.58 | 41.06 | 41.52 | 1,546,750 | +0.36(+0.87%) |
Sep 11, 2017 | 40.78 | 41.37 | 40.78 | 41.16 | 1,729,937 | +0.55(+1.35%) |
Sep 08, 2017 | 40.14 | 40.77 | 40.09 | 40.61 | 1,421,712 | +0.43(+1.07%) |
Sep 07, 2017 | 40.15 | 40.42 | 40.10 | 40.18 | 1,788,301 | -0.04(-0.10%) |
Sep 06, 2017 | 40.33 | 40.52 | 40.19 | 40.22 | 1,186,297 | -0.02(-0.05%) |
Sep 05, 2017 | 39.99 | 40.31 | 39.94 | 40.24 | 1,424,131 | +0.14(+0.35%) |
Sep 01, 2017 | 40.04 | 40.33 | 40.00 | 40.10 | 974,364 | +0.14(+0.35%) |
Aug 31, 2017 | 39.71 | 40.18 | 39.55 | 39.96 | 1,803,508 | +0.48(+1.22%) |
Aug 30, 2017 | 38.94 | 39.57 | 38.91 | 39.48 | 1,945,431 | +0.58(+1.49%) |
Aug 29, 2017 | 38.79 | 39.10 | 38.63 | 38.90 | 1,029,007 | -0.04(-0.10%) |
Aug 28, 2017 | 39.28 | 39.38 | 38.93 | 38.94 | 3,863,270 | -0.34(-0.87%) |
Aug 25, 2017 | 39.40 | 39.63 | 39.20 | 39.28 | 1,200,008 | +0.01(+0.03%) |
Aug 24, 2017 | 39.41 | 39.67 | 39.18 | 39.27 | 883,035 | +0.04(+0.10%) |
Aug 23, 2017 | 39.18 | 39.53 | 39.09 | 39.23 | 946,186 | -0.12(-0.30%) |
Aug 22, 2017 | 39.10 | 39.46 | 39.01 | 39.35 | 1,102,203 | +0.37(+0.95%) |
Aug 21, 2017 | 38.44 | 39.05 | 38.42 | 38.98 | 1,563,689 | +0.60(+1.56%) |
Aug 18, 2017 | 38.77 | 39.10 | 38.05 | 38.38 | 3,157,964 | -0.66(-1.69%) |
Aug 17, 2017 | 39.70 | 39.81 | 38.98 | 39.04 | 1,344,995 | -0.71(-1.79%) |
Aug 16, 2017 | 39.80 | 40.07 | 39.70 | 39.75 | 958,344 | -0.04(-0.10%) |
Aug 15, 2017 | 39.30 | 39.89 | 39.20 | 39.79 | 1,226,916 | +0.42(+1.07%) |
Aug 14, 2017 | 38.69 | 39.83 | 38.51 | 39.37 | 2,403,326 | +1.03(+2.69%) |
Aug 11, 2017 | 39.30 | 39.58 | 38.32 | 38.34 | 5,064,054 | -1.27(-3.21%) |
Aug 10, 2017 | 40.90 | 42.20 | 36.11 | 39.61 | 13,509,660 | +2.11(+5.63%) |
Aug 09, 2017 | 37.57 | 37.76 | 37.33 | 37.50 | 2,811,331 | -0.36(-0.95%) |
Aug 08, 2017 | 37.88 | 38.02 | 37.45 | 37.86 | 2,912,265 | -0.03(-0.08%) |
Aug 07, 2017 | 37.48 | 37.91 | 37.28 | 37.89 | 1,260,312 | +0.53(+1.42%) |
Aug 04, 2017 | 37.40 | 37.46 | 37.19 | 37.36 | 937,419 | +0.04(+0.11%) |
Aug 03, 2017 | 37.19 | 37.49 | 37.06 | 37.32 | 636,358 | +0.16(+0.43%) |
Aug 02, 2017 | 37.46 | 37.54 | 36.78 | 37.16 | 968,446 | -0.38(-1.01%) |