Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.74 | 44.74 | 44.01 | 44.16 | 940,958 | -0.41(-0.92%) |
Oct 30, 2017 | 44.76 | 44.86 | 43.96 | 44.57 | 1,651,579 | -0.29(-0.65%) |
Oct 27, 2017 | 44.44 | 44.88 | 43.99 | 44.86 | 1,189,847 | -0.03(-0.08%) |
Oct 26, 2017 | 44.89 | 45.07 | 44.60 | 44.89 | 1,013,427 | +0.03(+0.06%) |
Oct 25, 2017 | 45.64 | 46.02 | 44.35 | 44.87 | 1,655,431 | -0.73(-1.60%) |
Oct 24, 2017 | 44.98 | 45.85 | 44.98 | 45.60 | 1,622,198 | +0.68(+1.51%) |
Oct 23, 2017 | 44.94 | 45.32 | 44.81 | 44.92 | 1,386,419 | -0.03(-0.08%) |
Oct 20, 2017 | 43.90 | 45.04 | 43.77 | 44.95 | 1,900,637 | +1.40(+3.22%) |
Oct 19, 2017 | 43.01 | 43.69 | 42.76 | 43.55 | 900,595 | +0.40(+0.93%) |
Oct 18, 2017 | 43.19 | 43.74 | 43.12 | 43.15 | 1,097,745 | +0.05(+0.12%) |
Oct 17, 2017 | 42.64 | 43.64 | 42.53 | 43.10 | 1,766,957 | +0.73(+1.72%) |
Oct 16, 2017 | 42.47 | 42.60 | 42.05 | 42.37 | 1,225,097 | -0.10(-0.24%) |
Oct 13, 2017 | 41.57 | 43.13 | 41.57 | 42.47 | 2,764,499 | +0.94(+2.27%) |
Oct 12, 2017 | 41.22 | 41.85 | 40.69 | 41.53 | 3,152,945 | -1.54(-3.57%) |
Oct 11, 2017 | 43.82 | 43.82 | 42.90 | 43.06 | 1,235,061 | -0.60(-1.38%) |
Oct 10, 2017 | 43.85 | 44.45 | 43.66 | 43.67 | 1,081,546 | -0.15(-0.35%) |
Oct 09, 2017 | 44.57 | 44.75 | 43.45 | 43.82 | 1,635,216 | -0.51(-1.15%) |
Oct 06, 2017 | 43.39 | 44.76 | 43.35 | 44.33 | 2,390,319 | +0.78(+1.79%) |
Oct 05, 2017 | 42.89 | 43.76 | 42.68 | 43.55 | 1,327,595 | +0.63(+1.46%) |
Oct 04, 2017 | 42.68 | 43.22 | 42.55 | 42.92 | 944,368 | +0.04(+0.10%) |
Oct 03, 2017 | 42.44 | 42.90 | 42.12 | 42.88 | 1,204,035 | +0.63(+1.49%) |
Oct 02, 2017 | 42.42 | 42.42 | 41.88 | 42.25 | 2,003,112 | -0.10(-0.24%) |
Sep 29, 2017 | 43.04 | 43.28 | 42.28 | 42.35 | 1,543,154 | -0.69(-1.60%) |
Sep 28, 2017 | 43.40 | 43.98 | 42.76 | 43.04 | 1,947,844 | -0.59(-1.36%) |
Sep 27, 2017 | 42.47 | 43.96 | 42.12 | 43.63 | 3,342,078 | +1.16(+2.74%) |
Sep 26, 2017 | 41.94 | 42.70 | 41.84 | 42.47 | 2,534,343 | +0.54(+1.28%) |
Sep 25, 2017 | 39.75 | 41.98 | 39.72 | 41.94 | 2,474,228 | +2.20(+5.54%) |
Sep 22, 2017 | 39.59 | 39.93 | 39.30 | 39.74 | 1,213,620 | +0.14(+0.36%) |
Sep 21, 2017 | 40.26 | 40.26 | 39.51 | 39.59 | 2,031,307 | -0.60(-1.50%) |
Sep 20, 2017 | 40.18 | 40.71 | 39.57 | 40.19 | 2,254,720 | -0.68(-1.66%) |
Sep 19, 2017 | 41.39 | 41.86 | 40.59 | 40.87 | 1,786,500 | -0.44(-1.07%) |
Sep 18, 2017 | 41.71 | 42.23 | 41.23 | 41.32 | 1,723,079 | -0.38(-0.92%) |
Sep 15, 2017 | 41.21 | 42.03 | 40.92 | 41.70 | 2,226,455 | +0.54(+1.32%) |
Sep 14, 2017 | 41.49 | 41.49 | 40.38 | 41.15 | 2,268,261 | -0.37(-0.88%) |
Sep 13, 2017 | 41.83 | 42.42 | 41.29 | 41.52 | 2,684,445 | -0.25(-0.61%) |
Sep 12, 2017 | 40.63 | 42.35 | 40.56 | 41.77 | 2,789,891 | +1.32(+3.25%) |
Sep 11, 2017 | 40.27 | 40.71 | 40.25 | 40.46 | 1,380,836 | +0.28(+0.70%) |
Sep 08, 2017 | 40.21 | 40.31 | 39.63 | 40.18 | 1,374,192 | -0.07(-0.17%) |
Sep 07, 2017 | 40.80 | 41.11 | 40.03 | 40.24 | 1,188,463 | +0.09(+0.23%) |
Sep 06, 2017 | 40.14 | 40.42 | 40.02 | 40.15 | 943,470 | +0.25(+0.64%) |
Sep 05, 2017 | 39.61 | 40.49 | 39.56 | 39.90 | 1,589,374 | +0.40(+1.01%) |
Sep 01, 2017 | 39.17 | 39.81 | 39.12 | 39.50 | 1,073,864 | +0.42(+1.09%) |
Aug 31, 2017 | 39.17 | 39.39 | 38.83 | 39.07 | 1,473,767 | +0.03(+0.09%) |
Aug 30, 2017 | 39.16 | 39.31 | 38.87 | 39.04 | 1,008,000 | -0.11(-0.28%) |
Aug 29, 2017 | 38.45 | 39.26 | 38.27 | 39.15 | 1,796,355 | +0.22(+0.57%) |
Aug 28, 2017 | 38.51 | 38.96 | 38.30 | 38.93 | 1,766,662 | +0.38(+0.99%) |
Aug 25, 2017 | 38.27 | 39.08 | 37.59 | 38.55 | 2,783,888 | +0.36(+0.93%) |
Aug 24, 2017 | 39.07 | 40.13 | 37.17 | 38.19 | 7,992,374 | +1.33(+3.59%) |
Aug 23, 2017 | 36.31 | 37.42 | 36.25 | 36.86 | 5,921,348 | +0.47(+1.28%) |
Aug 22, 2017 | 37.17 | 37.53 | 36.33 | 36.40 | 3,699,295 | -0.81(-2.17%) |
Aug 21, 2017 | 37.03 | 37.62 | 36.56 | 37.20 | 2,175,532 | +0.20(+0.53%) |
Aug 18, 2017 | 37.75 | 37.78 | 36.79 | 37.01 | 2,666,896 | -0.78(-2.07%) |
Aug 17, 2017 | 37.93 | 38.48 | 37.46 | 37.79 | 1,179,282 | -0.16(-0.43%) |
Aug 16, 2017 | 37.78 | 38.56 | 37.78 | 37.95 | 1,225,370 | +0.39(+1.04%) |
Aug 15, 2017 | 39.17 | 39.17 | 37.34 | 37.56 | 2,864,098 | -1.76(-4.47%) |
Aug 14, 2017 | 39.17 | 39.69 | 38.83 | 39.32 | 1,663,658 | +0.47(+1.20%) |
Aug 11, 2017 | 38.39 | 39.12 | 38.06 | 38.85 | 1,118,463 | +0.33(+0.86%) |
Aug 10, 2017 | 39.24 | 39.29 | 38.39 | 38.52 | 1,493,373 | -1.07(-2.70%) |
Aug 09, 2017 | 39.58 | 39.68 | 39.23 | 39.59 | 955,032 | -0.31(-0.77%) |
Aug 08, 2017 | 40.17 | 40.75 | 39.78 | 39.90 | 1,647,404 | -0.20(-0.51%) |
Aug 07, 2017 | 38.86 | 40.34 | 38.86 | 40.10 | 2,186,938 | +1.21(+3.12%) |
Aug 04, 2017 | 38.13 | 39.03 | 38.04 | 38.89 | 1,550,851 | +0.88(+2.32%) |
Aug 03, 2017 | 38.89 | 39.06 | 37.92 | 38.00 | 1,167,440 | -1.11(-2.84%) |
Aug 02, 2017 | 38.97 | 39.54 | 38.79 | 39.12 | 1,413,475 | -0.14(-0.37%) |