Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 48.85 | 49.19 | 48.51 | 48.81 | 1,825,201 | +0.01(+0.02%) |
Oct 30, 2017 | 48.88 | 49.28 | 48.48 | 48.80 | 2,735,129 | -0.22(-0.45%) |
Oct 27, 2017 | 49.67 | 49.78 | 48.75 | 49.02 | 1,121,101 | -0.74(-1.49%) |
Oct 26, 2017 | 49.81 | 50.03 | 49.54 | 49.76 | 1,380,936 | +0.03(+0.06%) |
Oct 25, 2017 | 49.65 | 49.76 | 48.76 | 49.73 | 1,567,660 | -0.07(-0.14%) |
Oct 24, 2017 | 49.73 | 49.82 | 49.33 | 49.80 | 1,066,122 | +0.36(+0.73%) |
Oct 23, 2017 | 49.95 | 50.17 | 49.42 | 49.44 | 1,307,717 | -0.51(-1.02%) |
Oct 20, 2017 | 49.20 | 49.97 | 49.02 | 49.95 | 2,209,043 | +1.11(+2.27%) |
Oct 19, 2017 | 48.89 | 49.15 | 48.69 | 48.84 | 1,302,555 | -0.29(-0.59%) |
Oct 18, 2017 | 49.21 | 49.98 | 48.86 | 49.13 | 2,077,060 | +0.14(+0.29%) |
Oct 17, 2017 | 48.41 | 49.00 | 48.15 | 48.99 | 2,171,513 | +0.37(+0.76%) |
Oct 16, 2017 | 47.67 | 48.72 | 47.67 | 48.62 | 2,789,706 | +0.85(+1.78%) |
Oct 13, 2017 | 47.44 | 48.15 | 47.21 | 47.77 | 1,993,639 | +0.12(+0.25%) |
Oct 12, 2017 | 47.03 | 47.67 | 46.80 | 47.65 | 2,910,790 | +0.65(+1.38%) |
Oct 11, 2017 | 47.33 | 47.48 | 46.70 | 47.00 | 1,958,544 | -0.56(-1.18%) |
Oct 10, 2017 | 47.30 | 47.68 | 47.16 | 47.56 | 1,088,614 | +0.26(+0.55%) |
Oct 09, 2017 | 47.50 | 47.69 | 46.95 | 47.30 | 794,611 | -0.18(-0.38%) |
Oct 06, 2017 | 47.60 | 47.60 | 47.02 | 47.48 | 1,388,867 | -0.13(-0.27%) |
Oct 05, 2017 | 47.53 | 47.76 | 47.30 | 47.61 | 1,750,649 | +0.08(+0.17%) |
Oct 04, 2017 | 47.55 | 47.83 | 47.25 | 47.53 | 1,043,058 | -0.07(-0.15%) |
Oct 03, 2017 | 48.20 | 48.27 | 47.36 | 47.60 | 1,302,808 | -0.57(-1.18%) |
Oct 02, 2017 | 48.06 | 48.24 | 47.74 | 48.17 | 1,339,566 | +0.32(+0.67%) |
Sep 29, 2017 | 48.03 | 48.08 | 47.70 | 47.85 | 1,606,123 | +0.14(+0.29%) |
Sep 28, 2017 | 48.38 | 48.45 | 47.68 | 47.71 | 1,854,035 | -0.84(-1.73%) |
Sep 27, 2017 | 47.79 | 48.59 | 47.36 | 48.55 | 2,456,954 | +1.52(+3.23%) |
Sep 26, 2017 | 46.47 | 47.44 | 46.19 | 47.03 | 2,126,352 | +1.16(+2.53%) |
Sep 25, 2017 | 46.07 | 46.67 | 45.77 | 45.87 | 1,514,182 | -0.29(-0.63%) |
Sep 22, 2017 | 45.75 | 46.24 | 45.45 | 46.16 | 1,397,052 | +0.24(+0.52%) |
Sep 21, 2017 | 46.10 | 46.27 | 45.52 | 45.92 | 1,626,902 | -0.19(-0.41%) |
Sep 20, 2017 | 45.95 | 46.42 | 45.41 | 46.11 | 2,088,791 | -0.07(-0.15%) |
Sep 19, 2017 | 46.52 | 47.24 | 45.74 | 46.18 | 3,869,988 | +1.53(+3.43%) |
Sep 18, 2017 | 45.00 | 45.00 | 44.29 | 44.65 | 1,984,085 | -0.27(-0.60%) |
Sep 15, 2017 | 44.34 | 44.93 | 43.58 | 44.92 | 4,398,179 | +0.50(+1.13%) |
Sep 14, 2017 | 43.64 | 44.49 | 43.43 | 44.42 | 3,617,099 | +1.50(+3.49%) |
Sep 13, 2017 | 42.60 | 42.99 | 42.55 | 42.92 | 1,360,230 | +0.35(+0.82%) |
Sep 12, 2017 | 42.32 | 42.84 | 42.00 | 42.57 | 1,386,624 | -0.12(-0.28%) |
Sep 11, 2017 | 42.32 | 42.97 | 42.29 | 42.69 | 1,551,800 | +0.54(+1.28%) |
Sep 08, 2017 | 42.38 | 42.52 | 42.01 | 42.15 | 1,267,446 | -0.22(-0.52%) |
Sep 07, 2017 | 42.90 | 42.96 | 42.23 | 42.37 | 1,413,020 | -0.28(-0.66%) |
Sep 06, 2017 | 42.62 | 42.79 | 42.34 | 42.65 | 1,573,248 | +0.20(+0.47%) |
Sep 05, 2017 | 42.52 | 42.82 | 41.81 | 42.45 | 2,371,321 | -0.36(-0.84%) |
Sep 01, 2017 | 42.44 | 43.06 | 42.39 | 42.81 | 1,629,011 | +0.59(+1.40%) |
Aug 31, 2017 | 42.05 | 42.61 | 42.05 | 42.22 | 1,633,030 | +0.15(+0.36%) |
Aug 30, 2017 | 42.31 | 42.38 | 41.90 | 42.07 | 2,239,443 | -0.25(-0.59%) |
Aug 29, 2017 | 42.05 | 42.48 | 41.77 | 42.32 | 1,146,673 | -0.14(-0.33%) |
Aug 28, 2017 | 42.05 | 42.53 | 42.04 | 42.46 | 1,153,123 | +0.17(+0.40%) |
Aug 25, 2017 | 41.98 | 42.67 | 41.98 | 42.29 | 1,312,807 | +0.50(+1.20%) |
Aug 24, 2017 | 42.05 | 42.58 | 41.51 | 41.79 | 2,085,406 | +0.13(+0.31%) |
Aug 23, 2017 | 41.82 | 42.13 | 41.47 | 41.66 | 1,467,358 | -0.14(-0.33%) |
Aug 22, 2017 | 42.17 | 42.33 | 41.61 | 41.80 | 1,714,149 | -0.15(-0.36%) |
Aug 21, 2017 | 42.14 | 42.54 | 41.84 | 41.95 | 2,040,272 | -0.01(-0.02%) |
Aug 18, 2017 | 43.05 | 43.05 | 41.56 | 41.96 | 2,814,985 | -1.39(-3.21%) |
Aug 17, 2017 | 43.90 | 44.17 | 43.32 | 43.35 | 2,123,102 | -0.68(-1.54%) |
Aug 16, 2017 | 44.38 | 44.58 | 43.90 | 44.03 | 2,100,981 | +0.00(+0.00%) |
Aug 15, 2017 | 44.52 | 44.85 | 43.98 | 44.03 | 2,458,079 | -0.99(-2.20%) |
Aug 14, 2017 | 44.80 | 45.83 | 44.54 | 45.02 | 2,873,437 | +0.33(+0.74%) |
Aug 11, 2017 | 44.90 | 45.77 | 44.58 | 44.69 | 2,664,119 | -0.47(-1.04%) |
Aug 10, 2017 | 45.38 | 45.46 | 44.68 | 45.16 | 4,407,323 | -0.62(-1.35%) |
Aug 09, 2017 | 44.98 | 46.26 | 44.76 | 45.78 | 5,361,240 | +0.53(+1.17%) |
Aug 08, 2017 | 43.95 | 45.73 | 42.71 | 45.25 | 14,431,303 | +8.02(+21.54%) |
Aug 07, 2017 | 36.90 | 37.64 | 36.76 | 37.23 | 3,614,595 | +0.43(+1.17%) |
Aug 04, 2017 | 36.56 | 37.15 | 36.46 | 36.80 | 1,979,671 | +0.35(+0.96%) |
Aug 03, 2017 | 36.20 | 36.71 | 35.73 | 36.45 | 2,834,085 | +0.10(+0.28%) |
Aug 02, 2017 | 36.80 | 36.95 | 36.32 | 36.35 | 1,593,833 | -0.41(-1.12%) |