Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.97 | 46.24 | 44.91 | 45.56 | 2,006,735 | +0.46(+1.02%) |
Oct 30, 2017 | 44.54 | 45.46 | 44.54 | 45.11 | 2,150,320 | +0.13(+0.28%) |
Oct 27, 2017 | 43.22 | 45.71 | 43.22 | 44.98 | 3,596,742 | +1.23(+2.82%) |
Oct 26, 2017 | 46.05 | 47.00 | 43.23 | 43.75 | 6,561,290 | -7.96(-15.40%) |
Oct 25, 2017 | 52.11 | 52.18 | 51.03 | 51.71 | 2,409,338 | -0.50(-0.96%) |
Oct 24, 2017 | 52.97 | 53.17 | 52.16 | 52.21 | 2,513,793 | -0.02(-0.03%) |
Oct 23, 2017 | 53.15 | 53.15 | 52.12 | 52.23 | 1,845,494 | -0.94(-1.78%) |
Oct 20, 2017 | 53.53 | 54.20 | 53.09 | 53.18 | 766,363 | -0.01(-0.02%) |
Oct 19, 2017 | 52.55 | 53.48 | 52.26 | 53.18 | 993,848 | +0.11(+0.20%) |
Oct 18, 2017 | 52.63 | 53.11 | 52.42 | 53.08 | 1,110,718 | +0.74(+1.41%) |
Oct 17, 2017 | 51.84 | 52.52 | 51.30 | 52.34 | 656,705 | +0.53(+1.02%) |
Oct 16, 2017 | 51.93 | 52.22 | 51.44 | 51.81 | 1,014,579 | +0.07(+0.14%) |
Oct 13, 2017 | 52.23 | 52.55 | 51.73 | 51.74 | 453,658 | -0.18(-0.35%) |
Oct 12, 2017 | 52.00 | 52.35 | 51.78 | 51.92 | 748,915 | -0.34(-0.65%) |
Oct 11, 2017 | 51.77 | 52.39 | 51.45 | 52.26 | 716,550 | +0.49(+0.96%) |
Oct 10, 2017 | 51.72 | 51.88 | 51.32 | 51.76 | 495,425 | +0.24(+0.47%) |
Oct 09, 2017 | 51.98 | 51.99 | 51.33 | 51.52 | 1,059,654 | -0.28(-0.54%) |
Oct 06, 2017 | 51.50 | 51.84 | 51.21 | 51.80 | 729,328 | +0.08(+0.16%) |
Oct 05, 2017 | 52.02 | 52.02 | 51.53 | 51.72 | 567,847 | -0.14(-0.28%) |
Oct 04, 2017 | 51.83 | 52.10 | 51.71 | 51.86 | 583,820 | +0.04(+0.09%) |
Oct 03, 2017 | 51.93 | 52.02 | 51.13 | 51.82 | 725,844 | +0.14(+0.28%) |
Oct 02, 2017 | 50.48 | 51.69 | 50.34 | 51.67 | 1,227,209 | +1.32(+2.63%) |
Sep 29, 2017 | 49.97 | 50.60 | 49.89 | 50.35 | 948,070 | +0.47(+0.94%) |
Sep 28, 2017 | 49.43 | 50.22 | 49.33 | 49.88 | 1,738,916 | +0.40(+0.82%) |
Sep 27, 2017 | 49.60 | 48.78 | 49.48 | 2,011,276 | +0.45(+0.92%) | |
Sep 26, 2017 | 49.20 | 49.59 | 48.79 | 49.03 | 1,112,214 | +0.05(+0.11%) |
Sep 25, 2017 | 49.53 | 49.70 | 48.78 | 48.97 | 967,660 | -0.56(-1.13%) |
Sep 22, 2017 | 49.06 | 49.61 | 48.92 | 49.53 | 1,237,360 | +0.51(+1.05%) |
Sep 21, 2017 | 48.41 | 49.18 | 48.28 | 49.02 | 1,295,765 | +0.73(+1.51%) |
Sep 20, 2017 | 47.80 | 48.51 | 47.43 | 48.29 | 1,882,981 | +0.42(+0.88%) |
Sep 19, 2017 | 48.23 | 48.43 | 47.81 | 47.87 | 1,137,902 | -0.31(-0.65%) |
Sep 18, 2017 | 48.13 | 48.49 | 48.03 | 48.18 | 1,061,771 | +0.19(+0.39%) |
Sep 15, 2017 | 47.94 | 48.59 | 47.91 | 47.99 | 1,276,433 | -0.02(-0.04%) |
Sep 14, 2017 | 48.14 | 48.27 | 47.72 | 48.01 | 2,492,450 | -0.14(-0.28%) |
Sep 13, 2017 | 47.85 | 48.49 | 47.70 | 48.15 | 1,586,282 | +0.13(+0.26%) |
Sep 12, 2017 | 47.90 | 48.24 | 47.45 | 48.02 | 832,119 | +0.31(+0.64%) |
Sep 11, 2017 | 47.78 | 47.78 | 47.14 | 47.72 | 876,953 | +0.58(+1.24%) |
Sep 08, 2017 | 47.56 | 48.06 | 46.95 | 47.13 | 2,262,158 | -0.83(-1.73%) |
Sep 07, 2017 | 49.09 | 49.17 | 47.45 | 47.96 | 2,150,713 | -1.08(-2.20%) |
Sep 06, 2017 | 47.22 | 49.41 | 47.16 | 49.04 | 1,955,220 | +1.99(+4.23%) |
Sep 05, 2017 | 47.87 | 47.90 | 46.52 | 47.05 | 772,010 | -0.66(-1.38%) |
Sep 01, 2017 | 47.43 | 48.25 | 47.23 | 47.71 | 620,164 | +0.49(+1.05%) |
Aug 31, 2017 | 47.17 | 47.44 | 46.86 | 47.21 | 609,415 | +0.14(+0.31%) |
Aug 30, 2017 | 47.18 | 47.30 | 46.79 | 47.07 | 514,874 | -0.11(-0.23%) |
Aug 29, 2017 | 47.23 | 47.53 | 47.05 | 47.18 | 637,601 | -0.49(-1.04%) |
Aug 28, 2017 | 47.72 | 48.06 | 47.51 | 47.67 | 2,318,179 | +0.02(+0.04%) |
Aug 25, 2017 | 47.39 | 48.09 | 47.27 | 47.65 | 1,519,850 | +0.54(+1.15%) |
Aug 24, 2017 | 46.65 | 47.31 | 46.65 | 47.11 | 1,449,735 | +0.75(+1.61%) |
Aug 23, 2017 | 46.65 | 47.18 | 46.35 | 46.37 | 1,067,392 | -0.59(-1.26%) |
Aug 22, 2017 | 46.48 | 47.18 | 46.25 | 46.96 | 1,078,023 | +0.76(+1.66%) |
Aug 21, 2017 | 45.98 | 46.61 | 45.98 | 46.19 | 1,253,946 | +0.43(+0.94%) |
Aug 18, 2017 | 45.02 | 45.93 | 43.83 | 45.76 | 2,773,319 | -0.41(-0.89%) |
Aug 17, 2017 | 49.91 | 50.09 | 46.05 | 46.17 | 3,972,875 | -3.69(-7.41%) |
Aug 16, 2017 | 49.45 | 50.02 | 49.24 | 49.87 | 778,294 | +0.55(+1.11%) |
Aug 15, 2017 | 49.89 | 50.13 | 49.32 | 49.32 | 698,065 | -0.57(-1.13%) |
Aug 14, 2017 | 49.62 | 50.14 | 49.62 | 49.88 | 594,853 | +0.76(+1.55%) |
Aug 11, 2017 | 48.15 | 49.52 | 48.07 | 49.12 | 595,531 | +0.66(+1.37%) |
Aug 10, 2017 | 49.18 | 49.51 | 48.43 | 48.46 | 1,192,340 | -1.04(-2.10%) |
Aug 09, 2017 | 49.78 | 49.86 | 49.25 | 49.50 | 518,186 | -0.50(-1.00%) |
Aug 08, 2017 | 50.23 | 50.58 | 49.86 | 50.00 | 616,316 | -0.21(-0.41%) |
Aug 07, 2017 | 50.09 | 50.42 | 49.57 | 50.21 | 653,057 | +0.02(+0.04%) |
Aug 04, 2017 | 50.39 | 50.58 | 49.84 | 50.19 | 847,370 | +0.01(+0.02%) |
Aug 03, 2017 | 49.71 | 50.37 | 49.56 | 50.18 | 1,004,031 | +0.41(+0.83%) |
Aug 02, 2017 | 49.90 | 50.40 | 49.08 | 49.77 | 1,112,659 | -0.27(-0.54%) |