Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 50.34 | 51.19 | 50.17 | 51.01 | 5,295,307 | +0.02(+0.04%) |
Oct 30, 2017 | 51.65 | 52.48 | 49.99 | 51.00 | 3,537,739 | -1.24(-2.38%) |
Oct 27, 2017 | 51.29 | 52.95 | 50.26 | 52.24 | 4,633,089 | +2.49(+5.00%) |
Oct 26, 2017 | 49.38 | 50.21 | 49.29 | 49.75 | 2,207,163 | +0.32(+0.65%) |
Oct 25, 2017 | 49.51 | 49.62 | 49.04 | 49.43 | 861,910 | -0.05(-0.10%) |
Oct 24, 2017 | 49.37 | 49.63 | 49.12 | 49.48 | 1,024,207 | +0.21(+0.43%) |
Oct 23, 2017 | 49.21 | 49.61 | 48.90 | 49.27 | 1,611,327 | -0.04(-0.08%) |
Oct 20, 2017 | 49.38 | 49.55 | 49.33 | 49.30 | 578,919 | +0.36(+0.73%) |
Oct 19, 2017 | 49.03 | 49.13 | 48.59 | 48.94 | 731,171 | -0.19(-0.40%) |
Oct 18, 2017 | 48.40 | 49.57 | 48.24 | 49.14 | 1,294,122 | +0.87(+1.81%) |
Oct 17, 2017 | 47.91 | 48.36 | 47.61 | 48.26 | 1,293,313 | +0.24(+0.51%) |
Oct 16, 2017 | 48.54 | 48.54 | 47.76 | 48.02 | 1,709,796 | -0.22(-0.46%) |
Oct 13, 2017 | 48.23 | 48.44 | 47.98 | 48.24 | 1,385,143 | +0.05(+0.10%) |
Oct 12, 2017 | 48.30 | 48.44 | 47.97 | 48.20 | 1,107,044 | -0.11(-0.22%) |
Oct 11, 2017 | 48.33 | 48.59 | 48.02 | 48.30 | 1,155,703 | -0.16(-0.32%) |
Oct 10, 2017 | 48.57 | 48.74 | 48.34 | 48.46 | 836,130 | +0.11(+0.22%) |
Oct 09, 2017 | 48.49 | 48.52 | 48.19 | 48.35 | 789,892 | -0.11(-0.22%) |
Oct 06, 2017 | 47.94 | 48.59 | 47.88 | 48.46 | 2,322,876 | +0.30(+0.63%) |
Oct 05, 2017 | 47.17 | 48.18 | 46.96 | 48.16 | 2,481,609 | +0.99(+2.10%) |
Oct 04, 2017 | 46.31 | 47.18 | 46.05 | 47.17 | 1,065,041 | +0.86(+1.85%) |
Oct 03, 2017 | 46.20 | 46.58 | 45.60 | 46.31 | 1,759,712 | +0.15(+0.32%) |
Oct 02, 2017 | 46.14 | 46.54 | 45.93 | 46.17 | 1,691,197 | +0.23(+0.51%) |
Sep 29, 2017 | 46.40 | 46.63 | 45.83 | 45.93 | 2,092,129 | -0.40(-0.86%) |
Sep 28, 2017 | 45.31 | 46.33 | 45.21 | 46.33 | 1,705,587 | +0.97(+2.14%) |
Sep 27, 2017 | 44.65 | 45.85 | 44.53 | 45.36 | 2,941,880 | +0.96(+2.17%) |
Sep 26, 2017 | 43.84 | 44.47 | 43.65 | 44.40 | 1,314,414 | +0.54(+1.24%) |
Sep 25, 2017 | 44.66 | 44.70 | 43.78 | 43.85 | 1,806,234 | -0.71(-1.59%) |
Sep 22, 2017 | 43.14 | 44.61 | 43.06 | 44.56 | 2,281,490 | +1.29(+2.99%) |
Sep 21, 2017 | 43.54 | 43.62 | 42.68 | 43.27 | 2,380,892 | -0.41(-0.93%) |
Sep 20, 2017 | 41.08 | 43.69 | 41.03 | 43.68 | 6,664,780 | +2.66(+6.49%) |
Sep 19, 2017 | 41.24 | 41.32 | 40.35 | 41.01 | 3,959,197 | -0.15(-0.35%) |
Sep 18, 2017 | 40.89 | 41.43 | 40.77 | 41.16 | 3,542,607 | +0.72(+1.78%) |
Sep 15, 2017 | 41.37 | 41.71 | 39.92 | 40.44 | 5,707,301 | -1.43(-3.41%) |
Sep 14, 2017 | 42.57 | 42.76 | 39.96 | 41.87 | 8,700,940 | -0.57(-1.35%) |
Sep 13, 2017 | 46.22 | 46.37 | 41.95 | 42.44 | 7,144,272 | -3.94(-8.49%) |
Sep 12, 2017 | 46.52 | 46.70 | 46.02 | 46.38 | 1,215,338 | -0.14(-0.29%) |
Sep 11, 2017 | 46.42 | 47.28 | 46.23 | 46.52 | 2,336,934 | +0.35(+0.76%) |
Sep 08, 2017 | 46.35 | 46.64 | 45.30 | 46.17 | 4,734,049 | -1.84(-3.83%) |
Sep 07, 2017 | 47.19 | 48.07 | 47.09 | 48.00 | 1,797,452 | +0.98(+2.09%) |
Sep 06, 2017 | 46.69 | 47.25 | 46.54 | 47.02 | 1,846,414 | +0.48(+1.02%) |
Sep 05, 2017 | 46.41 | 46.71 | 46.23 | 46.54 | 955,305 | +0.08(+0.17%) |
Sep 01, 2017 | 46.65 | 46.74 | 46.34 | 46.47 | 489,289 | -0.05(-0.10%) |
Aug 31, 2017 | 46.03 | 46.56 | 46.03 | 46.52 | 616,833 | +0.56(+1.23%) |
Aug 30, 2017 | 45.49 | 46.00 | 45.45 | 45.95 | 892,178 | +0.53(+1.18%) |
Aug 29, 2017 | 45.40 | 45.72 | 45.19 | 45.42 | 733,082 | -0.32(-0.70%) |
Aug 28, 2017 | 45.91 | 45.99 | 45.56 | 45.74 | 859,520 | -0.10(-0.21%) |
Aug 25, 2017 | 46.10 | 46.17 | 45.81 | 45.83 | 497,339 | -0.10(-0.21%) |
Aug 24, 2017 | 46.20 | 46.38 | 45.72 | 45.93 | 625,633 | -0.19(-0.42%) |
Aug 23, 2017 | 46.12 | 46.41 | 45.91 | 46.13 | 1,000,909 | -0.15(-0.32%) |
Aug 22, 2017 | 45.31 | 46.27 | 45.29 | 46.27 | 1,335,421 | +1.03(+2.28%) |
Aug 21, 2017 | 45.19 | 45.42 | 44.93 | 45.24 | 836,679 | +0.06(+0.13%) |
Aug 18, 2017 | 45.02 | 45.21 | 44.75 | 45.18 | 1,043,791 | +0.12(+0.26%) |
Aug 17, 2017 | 45.29 | 45.54 | 45.00 | 45.07 | 812,196 | -0.42(-0.92%) |
Aug 16, 2017 | 44.99 | 45.59 | 44.97 | 45.48 | 1,073,284 | +0.46(+1.01%) |
Aug 15, 2017 | 45.04 | 45.10 | 44.78 | 45.03 | 695,685 | +0.04(+0.09%) |
Aug 14, 2017 | 44.89 | 45.20 | 44.66 | 44.99 | 626,704 | +0.53(+1.20%) |
Aug 11, 2017 | 44.21 | 44.67 | 44.09 | 44.45 | 1,400,802 | +0.07(+0.15%) |
Aug 10, 2017 | 44.79 | 45.12 | 44.19 | 44.39 | 1,687,573 | -0.49(-1.08%) |
Aug 09, 2017 | 44.40 | 44.92 | 44.26 | 44.87 | 768,306 | +0.20(+0.46%) |
Aug 08, 2017 | 44.78 | 45.05 | 44.63 | 44.67 | 894,687 | -0.14(-0.30%) |
Aug 07, 2017 | 45.04 | 44.46 | 44.80 | 977,922 | +0.10(+0.22%) | |
Aug 04, 2017 | 44.74 | 44.44 | 44.71 | 649,256 | +0.22(+0.50%) | |
Aug 03, 2017 | 44.62 | 44.91 | 44.30 | 44.48 | 1,799,298 | -0.22(-0.50%) |
Aug 02, 2017 | 44.61 | 44.81 | 44.06 | 44.71 | 2,229,416 | +0.05(+0.11%) |