Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 52.40 | 52.60 | 52.20 | 52.25 | 1,752,756 | -0.21(-0.40%) |
Oct 30, 2017 | 53.11 | 53.13 | 52.15 | 52.46 | 2,073,622 | -0.54(-1.02%) |
Oct 27, 2017 | 53.96 | 54.01 | 52.29 | 53.00 | 2,811,536 | -0.34(-0.64%) |
Oct 26, 2017 | 54.02 | 54.65 | 52.88 | 53.34 | 3,689,542 | -0.66(-1.22%) |
Oct 25, 2017 | 55.65 | 56.85 | 53.84 | 54.00 | 10,268,762 | +2.09(+4.03%) |
Oct 24, 2017 | 51.50 | 52.00 | 50.96 | 51.91 | 4,779,599 | +0.45(+0.87%) |
Oct 23, 2017 | 51.89 | 52.09 | 51.41 | 51.46 | 2,695,413 | -0.41(-0.79%) |
Oct 20, 2017 | 51.86 | 52.09 | 51.63 | 51.87 | 1,901,168 | +0.22(+0.43%) |
Oct 19, 2017 | 50.92 | 51.68 | 50.83 | 51.65 | 1,277,996 | +0.65(+1.27%) |
Oct 18, 2017 | 50.70 | 51.19 | 50.56 | 51.00 | 1,319,405 | +0.42(+0.83%) |
Oct 17, 2017 | 50.65 | 50.92 | 50.39 | 50.58 | 911,521 | -0.15(-0.30%) |
Oct 16, 2017 | 50.84 | 51.10 | 50.70 | 50.73 | 1,425,760 | -0.03(-0.06%) |
Oct 13, 2017 | 50.66 | 50.89 | 50.58 | 50.76 | 1,509,481 | +0.24(+0.48%) |
Oct 12, 2017 | 50.41 | 50.93 | 50.22 | 50.52 | 1,171,001 | +0.00(+0.00%) |
Oct 11, 2017 | 49.86 | 50.52 | 49.59 | 50.52 | 2,436,994 | -0.51(-1.00%) |
Oct 10, 2017 | 51.11 | 50.59 | 51.03 | 1,025,172 | +0.72(+1.43%) | |
Oct 09, 2017 | 50.59 | 50.59 | 50.10 | 50.31 | 1,186,862 | -0.32(-0.63%) |
Oct 06, 2017 | 50.70 | 50.87 | 50.21 | 50.63 | 1,353,258 | -0.15(-0.30%) |
Oct 05, 2017 | 50.60 | 50.86 | 50.34 | 50.78 | 1,409,547 | +0.28(+0.55%) |
Oct 04, 2017 | 50.49 | 50.70 | 50.26 | 50.50 | 1,373,249 | +0.00(+0.00%) |
Oct 03, 2017 | 50.14 | 50.63 | 49.91 | 50.50 | 1,798,164 | +0.50(+1.00%) |
Oct 02, 2017 | 49.35 | 50.08 | 48.78 | 50.00 | 2,610,272 | +1.28(+2.63%) |
Sep 29, 2017 | 47.59 | 48.82 | 47.58 | 48.72 | 1,821,282 | +1.04(+2.18%) |
Sep 28, 2017 | 47.62 | 47.71 | 46.97 | 47.68 | 1,780,552 | -0.07(-0.15%) |
Sep 27, 2017 | 48.12 | 48.13 | 47.44 | 47.75 | 1,562,548 | -0.08(-0.17%) |
Sep 26, 2017 | 48.21 | 48.34 | 47.76 | 47.83 | 1,872,901 | -0.09(-0.19%) |
Sep 25, 2017 | 48.20 | 48.60 | 47.44 | 47.92 | 2,562,561 | -0.41(-0.85%) |
Sep 22, 2017 | 47.26 | 48.38 | 47.01 | 48.33 | 1,657,146 | +0.81(+1.70%) |
Sep 21, 2017 | 47.59 | 47.89 | 47.50 | 47.52 | 1,110,539 | -0.15(-0.31%) |
Sep 20, 2017 | 47.69 | 47.90 | 47.34 | 47.67 | 1,405,979 | -0.02(-0.04%) |
Sep 19, 2017 | 47.77 | 47.82 | 47.29 | 47.69 | 1,699,478 | +0.12(+0.25%) |
Sep 18, 2017 | 47.39 | 47.91 | 47.35 | 47.57 | 1,397,355 | +0.23(+0.49%) |
Sep 15, 2017 | 46.56 | 47.36 | 46.53 | 47.34 | 2,697,554 | +0.74(+1.59%) |
Sep 14, 2017 | 46.57 | 46.66 | 46.13 | 46.60 | 1,521,098 | -0.08(-0.17%) |
Sep 13, 2017 | 46.74 | 46.91 | 46.53 | 46.68 | 1,133,846 | -0.12(-0.26%) |
Sep 12, 2017 | 46.45 | 46.98 | 46.26 | 46.80 | 1,306,436 | +0.33(+0.71%) |
Sep 11, 2017 | 46.29 | 46.62 | 46.29 | 46.47 | 1,364,320 | +0.47(+1.02%) |
Sep 08, 2017 | 46.00 | 46.95 | 45.94 | 46.00 | 1,691,242 | -0.80(-1.71%) |
Sep 07, 2017 | 46.98 | 47.00 | 46.61 | 46.80 | 1,472,448 | -0.09(-0.19%) |
Sep 06, 2017 | 46.23 | 46.97 | 46.10 | 46.89 | 1,566,359 | +0.72(+1.56%) |
Sep 05, 2017 | 46.86 | 47.00 | 45.81 | 46.17 | 1,645,524 | -0.91(-1.93%) |
Sep 01, 2017 | 47.28 | 47.65 | 47.05 | 47.08 | 1,149,430 | -0.07(-0.15%) |
Aug 31, 2017 | 46.63 | 47.35 | 46.53 | 47.15 | 1,721,387 | +0.68(+1.46%) |
Aug 30, 2017 | 45.72 | 46.52 | 45.64 | 46.47 | 1,820,729 | +0.76(+1.66%) |
Aug 29, 2017 | 44.81 | 45.86 | 44.71 | 45.71 | 1,986,532 | +0.57(+1.26%) |
Aug 28, 2017 | 45.06 | 45.25 | 44.91 | 45.14 | 1,110,360 | +0.16(+0.36%) |
Aug 25, 2017 | 45.49 | 45.49 | 44.95 | 44.98 | 1,760,730 | -0.25(-0.55%) |
Aug 24, 2017 | 45.51 | 45.67 | 45.10 | 45.23 | 1,202,555 | -0.19(-0.42%) |
Aug 23, 2017 | 45.55 | 45.76 | 45.32 | 45.42 | 1,141,795 | -0.39(-0.85%) |
Aug 22, 2017 | 45.04 | 45.89 | 45.04 | 45.81 | 1,285,985 | +0.90(+2.00%) |
Aug 21, 2017 | 45.29 | 45.34 | 44.65 | 44.91 | 1,318,162 | -0.45(-0.99%) |
Aug 18, 2017 | 45.46 | 45.86 | 45.18 | 45.36 | 1,378,991 | -0.04(-0.09%) |
Aug 17, 2017 | 46.39 | 46.40 | 45.37 | 45.40 | 1,517,563 | -0.89(-1.92%) |
Aug 16, 2017 | 46.41 | 46.74 | 45.87 | 46.29 | 1,722,707 | -0.05(-0.11%) |
Aug 15, 2017 | 46.82 | 47.09 | 46.13 | 46.34 | 1,686,679 | -0.48(-1.03%) |
Aug 14, 2017 | 46.59 | 47.29 | 46.46 | 46.82 | 1,997,012 | +0.45(+0.97%) |
Aug 11, 2017 | 46.38 | 46.62 | 46.18 | 46.37 | 1,422,763 | +0.06(+0.13%) |
Aug 10, 2017 | 47.05 | 47.20 | 46.31 | 46.31 | 1,848,923 | -1.09(-2.30%) |
Aug 09, 2017 | 47.18 | 47.86 | 46.74 | 47.40 | 1,627,532 | +0.13(+0.28%) |
Aug 08, 2017 | 47.17 | 47.68 | 46.90 | 47.27 | 1,443,087 | -0.04(-0.08%) |
Aug 07, 2017 | 47.96 | 47.98 | 47.22 | 47.31 | 1,579,862 | -0.56(-1.17%) |
Aug 04, 2017 | 48.09 | 48.42 | 47.81 | 47.87 | 1,393,993 | -0.17(-0.35%) |
Aug 03, 2017 | 47.56 | 48.19 | 47.46 | 48.04 | 1,871,311 | +0.53(+1.12%) |
Aug 02, 2017 | 47.43 | 47.56 | 46.96 | 47.51 | 1,763,754 | -0.02(-0.04%) |