Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.60 | 44.69 | 43.35 | 44.26 | 2,415,486 | -0.30(-0.67%) |
Oct 30, 2017 | 44.57 | 45.10 | 44.37 | 44.56 | 2,075,193 | -0.19(-0.42%) |
Oct 27, 2017 | 44.47 | 44.87 | 43.79 | 44.75 | 1,901,408 | +0.48(+1.10%) |
Oct 26, 2017 | 44.69 | 44.81 | 44.04 | 44.26 | 1,938,914 | -0.16(-0.37%) |
Oct 25, 2017 | 44.58 | 44.86 | 43.63 | 44.43 | 1,998,208 | -0.10(-0.23%) |
Oct 24, 2017 | 43.95 | 45.41 | 43.95 | 44.53 | 2,143,965 | +0.78(+1.79%) |
Oct 23, 2017 | 43.86 | 44.40 | 43.68 | 43.75 | 1,935,190 | +0.05(+0.11%) |
Oct 20, 2017 | 44.34 | 44.35 | 43.15 | 43.70 | 2,395,796 | -0.22(-0.50%) |
Oct 19, 2017 | 43.40 | 44.37 | 42.78 | 43.92 | 1,980,991 | +0.04(+0.09%) |
Oct 18, 2017 | 44.57 | 44.73 | 43.87 | 43.88 | 1,682,389 | -0.57(-1.28%) |
Oct 17, 2017 | 44.61 | 45.10 | 44.41 | 44.45 | 2,006,171 | -0.13(-0.28%) |
Oct 16, 2017 | 43.98 | 44.63 | 43.83 | 44.58 | 2,305,019 | +0.76(+1.73%) |
Oct 13, 2017 | 43.61 | 44.09 | 43.13 | 43.82 | 3,993,170 | +0.54(+1.25%) |
Oct 12, 2017 | 42.96 | 43.43 | 42.77 | 43.28 | 1,860,263 | +0.18(+0.42%) |
Oct 11, 2017 | 43.00 | 43.15 | 42.54 | 43.10 | 1,875,454 | +0.10(+0.24%) |
Oct 10, 2017 | 43.00 | 43.03 | 42.47 | 43.00 | 1,199,969 | +0.13(+0.31%) |
Oct 09, 2017 | 42.85 | 42.96 | 42.51 | 42.86 | 1,159,625 | +0.12(+0.27%) |
Oct 06, 2017 | 42.28 | 42.87 | 42.02 | 42.75 | 2,577,810 | +0.19(+0.44%) |
Oct 05, 2017 | 41.71 | 42.59 | 41.46 | 42.56 | 2,225,388 | +1.10(+2.66%) |
Oct 04, 2017 | 41.78 | 41.95 | 40.80 | 41.46 | 2,439,954 | -0.33(-0.79%) |
Oct 03, 2017 | 41.40 | 41.81 | 41.16 | 41.78 | 2,061,049 | +0.54(+1.31%) |
Oct 02, 2017 | 39.68 | 41.24 | 39.67 | 41.24 | 2,433,890 | +1.67(+4.23%) |
Sep 29, 2017 | 39.36 | 39.66 | 38.73 | 39.57 | 3,054,329 | +0.16(+0.40%) |
Sep 28, 2017 | 39.55 | 39.96 | 39.25 | 39.42 | 1,761,971 | -0.06(-0.16%) |
Sep 27, 2017 | 39.06 | 39.48 | 2,078,408 | +0.05(+0.14%) | ||
Sep 26, 2017 | 39.45 | 39.80 | 38.91 | 39.42 | 1,661,432 | +0.09(+0.22%) |
Sep 25, 2017 | 40.34 | 40.62 | 38.98 | 39.34 | 2,243,102 | -1.16(-2.86%) |
Sep 22, 2017 | 40.53 | 40.75 | 40.29 | 40.49 | 1,409,256 | -0.13(-0.31%) |
Sep 21, 2017 | 40.53 | 40.73 | 40.16 | 40.62 | 1,954,106 | +0.12(+0.29%) |
Sep 20, 2017 | 40.65 | 40.78 | 39.97 | 40.50 | 3,110,438 | -0.09(-0.23%) |
Sep 19, 2017 | 40.31 | 40.73 | 40.07 | 40.60 | 2,327,456 | +0.45(+1.11%) |
Sep 18, 2017 | 39.74 | 40.59 | 39.62 | 40.15 | 4,311,120 | +0.77(+1.97%) |
Sep 15, 2017 | 38.95 | 39.48 | 38.94 | 39.38 | 3,859,584 | +0.55(+1.41%) |
Sep 14, 2017 | 38.41 | 39.49 | 37.83 | 38.83 | 4,095,966 | +0.38(+1.00%) |
Sep 13, 2017 | 38.97 | 39.24 | 38.36 | 38.45 | 2,392,473 | -0.64(-1.64%) |
Sep 12, 2017 | 39.83 | 40.34 | 38.94 | 39.09 | 4,235,890 | -0.40(-1.01%) |
Sep 11, 2017 | 39.09 | 39.87 | 39.01 | 39.49 | 1,726,830 | +0.62(+1.59%) |
Sep 08, 2017 | 37.93 | 38.99 | 37.87 | 38.87 | 2,952,628 | +0.60(+1.57%) |
Sep 07, 2017 | 37.70 | 38.27 | 37.53 | 38.27 | 2,696,982 | +0.77(+2.04%) |
Sep 06, 2017 | 37.85 | 37.98 | 37.35 | 37.50 | 2,132,659 | -0.19(-0.50%) |
Sep 05, 2017 | 39.09 | 39.23 | 37.35 | 37.69 | 2,841,138 | -1.40(-3.58%) |
Sep 01, 2017 | 38.54 | 39.29 | 38.33 | 39.09 | 1,786,006 | +0.72(+1.87%) |
Aug 31, 2017 | 37.84 | 38.52 | 37.65 | 38.37 | 2,779,403 | +0.91(+2.44%) |
Aug 30, 2017 | 37.26 | 37.62 | 37.23 | 37.45 | 970,647 | +0.22(+0.59%) |
Aug 29, 2017 | 36.96 | 37.52 | 36.83 | 37.23 | 1,073,990 | -0.08(-0.21%) |
Aug 28, 2017 | 37.44 | 37.63 | 37.08 | 37.31 | 1,664,426 | +0.08(+0.21%) |
Aug 25, 2017 | 37.47 | 37.62 | 36.97 | 37.23 | 1,917,676 | +0.10(+0.27%) |
Aug 24, 2017 | 37.45 | 37.54 | 36.80 | 37.13 | 1,218,892 | -0.03(-0.08%) |
Aug 23, 2017 | 37.03 | 37.78 | 36.91 | 37.16 | 1,161,872 | -0.16(-0.44%) |
Aug 22, 2017 | 36.58 | 37.42 | 36.50 | 37.33 | 1,978,231 | +1.08(+2.98%) |
Aug 21, 2017 | 36.16 | 36.61 | 35.73 | 36.25 | 1,478,002 | +0.22(+0.61%) |
Aug 18, 2017 | 35.31 | 36.72 | 34.92 | 36.03 | 2,112,734 | +0.91(+2.61%) |
Aug 17, 2017 | 35.91 | 36.24 | 35.04 | 35.11 | 1,821,944 | -1.10(-3.04%) |
Aug 16, 2017 | 36.88 | 36.88 | 35.76 | 36.22 | 2,077,821 | -0.45(-1.24%) |
Aug 15, 2017 | 36.97 | 37.14 | 36.34 | 36.67 | 1,360,191 | -0.13(-0.34%) |
Aug 14, 2017 | 36.86 | 37.10 | 35.86 | 36.80 | 5,904,740 | +0.59(+1.62%) |
Aug 11, 2017 | 34.53 | 36.47 | 34.52 | 36.21 | 2,480,688 | +1.51(+4.35%) |
Aug 10, 2017 | 35.87 | 35.88 | 34.44 | 34.70 | 3,346,132 | -1.45(-4.02%) |
Aug 09, 2017 | 36.23 | 37.11 | 35.81 | 36.16 | 5,626,820 | -0.73(-1.97%) |
Aug 08, 2017 | 38.87 | 39.10 | 36.51 | 36.88 | 4,927,420 | -2.01(-5.16%) |
Aug 07, 2017 | 39.07 | 40.25 | 38.73 | 38.89 | 3,352,888 | +0.36(+0.93%) |
Aug 04, 2017 | 37.13 | 38.81 | 36.73 | 38.53 | 2,838,742 | +1.69(+4.58%) |
Aug 03, 2017 | 38.44 | 39.09 | 36.76 | 36.84 | 4,614,764 | -0.64(-1.71%) |
Aug 02, 2017 | 37.69 | 38.02 | 36.57 | 37.48 | 2,941,484 | +0.02(+0.06%) |