Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 50.76 | 51.20 | 50.52 | 50.83 | 26,627,820 | -0.02(-0.05%) |
Oct 30, 2017 | 50.70 | 51.25 | 50.38 | 50.86 | 41,698,800 | -0.11(-0.21%) |
Oct 27, 2017 | 50.46 | 52.42 | 50.41 | 50.96 | 103,353,776 | +2.34(+4.80%) |
Oct 26, 2017 | 49.00 | 49.38 | 48.61 | 48.63 | 40,749,480 | -0.04(-0.08%) |
Oct 25, 2017 | 48.42 | 48.80 | 48.03 | 48.67 | 24,220,540 | +0.14(+0.29%) |
Oct 24, 2017 | 48.50 | 48.61 | 48.05 | 48.53 | 24,242,940 | +0.10(+0.22%) |
Oct 23, 2017 | 49.48 | 49.48 | 48.31 | 48.42 | 29,568,920 | -0.99(-2.00%) |
Oct 20, 2017 | 49.47 | 49.55 | 49.23 | 49.41 | 23,663,720 | +0.19(+0.38%) |
Oct 19, 2017 | 49.30 | 49.44 | 48.92 | 49.22 | 26,271,400 | -0.42(-0.84%) |
Oct 18, 2017 | 49.59 | 49.84 | 49.35 | 49.64 | 21,150,540 | +0.03(+0.06%) |
Oct 17, 2017 | 49.51 | 49.82 | 49.43 | 49.61 | 25,803,480 | +0.01(+0.02%) |
Oct 16, 2017 | 49.60 | 49.70 | 49.20 | 49.60 | 18,210,860 | +0.12(+0.23%) |
Oct 13, 2017 | 49.60 | 49.86 | 49.45 | 49.48 | 23,395,540 | +0.09(+0.19%) |
Oct 12, 2017 | 49.37 | 49.71 | 49.25 | 49.39 | 25,254,860 | -0.07(-0.14%) |
Oct 11, 2017 | 48.69 | 49.54 | 48.61 | 49.46 | 33,863,800 | +0.83(+1.71%) |
Oct 10, 2017 | 49.00 | 49.08 | 48.30 | 48.63 | 19,365,840 | -0.22(-0.45%) |
Oct 09, 2017 | 49.00 | 49.27 | 48.81 | 48.85 | 17,823,320 | -0.09(-0.19%) |
Oct 06, 2017 | 48.34 | 48.97 | 48.17 | 48.94 | 23,477,640 | +0.45(+0.92%) |
Oct 05, 2017 | 47.77 | 48.55 | 47.76 | 48.50 | 24,268,940 | +0.91(+1.92%) |
Oct 04, 2017 | 47.85 | 48.02 | 47.53 | 47.58 | 19,047,820 | -0.31(-0.64%) |
Oct 03, 2017 | 47.70 | 47.90 | 47.46 | 47.89 | 17,766,620 | +0.23(+0.47%) |
Oct 02, 2017 | 48.00 | 48.13 | 47.39 | 47.66 | 25,659,200 | -0.29(-0.61%) |
Sep 29, 2017 | 47.60 | 47.99 | 47.58 | 47.96 | 31,619,880 | +0.48(+1.01%) |
Sep 28, 2017 | 47.07 | 47.53 | 47.04 | 47.48 | 20,405,840 | +0.25(+0.53%) |
Sep 27, 2017 | 46.39 | 47.49 | 46.39 | 47.22 | 44,782,640 | +0.98(+2.12%) |
Sep 26, 2017 | 46.19 | 46.54 | 46.06 | 46.24 | 33,335,000 | +0.19(+0.42%) |
Sep 25, 2017 | 46.27 | 46.32 | 45.48 | 46.05 | 37,128,660 | -0.38(-0.81%) |
Sep 22, 2017 | 46.39 | 46.74 | 46.32 | 46.43 | 21,054,080 | -0.20(-0.42%) |
Sep 21, 2017 | 46.65 | 46.83 | 46.19 | 46.62 | 25,808,540 | +0.04(+0.09%) |
Sep 20, 2017 | 46.15 | 46.69 | 46.10 | 46.58 | 33,395,040 | +0.49(+1.06%) |
Sep 19, 2017 | 45.87 | 46.12 | 45.63 | 46.09 | 18,724,280 | +0.34(+0.74%) |
Sep 18, 2017 | 46.00 | 46.10 | 45.53 | 45.75 | 26,137,920 | -0.26(-0.57%) |
Sep 15, 2017 | 46.23 | 46.32 | 45.82 | 46.01 | 50,108,600 | -0.24(-0.52%) |
Sep 14, 2017 | 46.56 | 46.64 | 46.20 | 46.26 | 27,940,640 | -0.50(-1.07%) |
Sep 13, 2017 | 46.53 | 46.86 | 46.49 | 46.75 | 22,051,040 | +0.15(+0.32%) |
Sep 12, 2017 | 46.63 | 46.67 | 46.19 | 46.60 | 22,685,000 | +0.15(+0.32%) |
Sep 11, 2017 | 46.71 | 46.92 | 46.35 | 46.45 | 25,338,920 | +0.13(+0.28%) |
Sep 08, 2017 | 46.82 | 46.85 | 46.24 | 46.33 | 20,230,760 | -0.47(-1.01%) |
Sep 07, 2017 | 46.59 | 46.82 | 46.21 | 46.80 | 24,252,740 | +0.41(+0.88%) |
Sep 06, 2017 | 46.51 | 46.55 | 45.96 | 46.39 | 30,551,940 | -0.03(-0.07%) |
Sep 05, 2017 | 46.65 | 46.85 | 46.10 | 46.42 | 26,528,640 | -0.44(-0.95%) |
Sep 01, 2017 | 47.06 | 47.12 | 46.76 | 46.87 | 18,947,480 | -0.10(-0.21%) |
Aug 31, 2017 | 46.59 | 47.10 | 46.59 | 46.97 | 31,649,960 | +0.49(+1.05%) |
Aug 30, 2017 | 46.00 | 46.54 | 45.98 | 46.48 | 26,023,080 | +0.41(+0.90%) |
Aug 29, 2017 | 45.26 | 46.17 | 45.25 | 46.06 | 23,710,220 | +0.37(+0.82%) |
Aug 28, 2017 | 45.80 | 45.96 | 45.59 | 45.69 | 21,718,940 | -0.10(-0.23%) |
Aug 25, 2017 | 46.17 | 46.28 | 45.77 | 45.79 | 21,067,520 | -0.27(-0.59%) |
Aug 24, 2017 | 46.43 | 46.54 | 45.77 | 46.06 | 25,405,320 | -0.29(-0.62%) |
Aug 23, 2017 | 46.10 | 46.50 | 45.97 | 46.35 | 21,802,760 | +0.12(+0.25%) |
Aug 22, 2017 | 45.64 | 46.29 | 45.57 | 46.23 | 23,332,760 | +0.90(+1.99%) |
Aug 21, 2017 | 45.50 | 45.65 | 45.17 | 45.33 | 18,868,500 | -0.20(-0.44%) |
Aug 18, 2017 | 45.52 | 45.76 | 45.36 | 45.53 | 26,853,780 | -0.02(-0.03%) |
Aug 17, 2017 | 46.29 | 46.34 | 45.55 | 45.55 | 25,543,720 | -0.80(-1.72%) |
Aug 16, 2017 | 46.26 | 46.63 | 46.17 | 46.35 | 20,124,520 | +0.24(+0.51%) |
Aug 15, 2017 | 46.21 | 46.33 | 45.99 | 46.11 | 17,663,280 | -0.02(-0.05%) |
Aug 14, 2017 | 46.13 | 46.23 | 45.91 | 46.13 | 21,289,340 | +0.41(+0.91%) |
Aug 11, 2017 | 45.40 | 45.89 | 45.28 | 45.72 | 24,135,640 | +0.36(+0.79%) |
Aug 10, 2017 | 45.88 | 45.96 | 45.31 | 45.36 | 36,470,260 | -0.78(-1.70%) |
Aug 09, 2017 | 46.03 | 46.30 | 45.86 | 46.15 | 23,831,520 | -0.19(-0.42%) |
Aug 08, 2017 | 46.35 | 46.79 | 46.28 | 46.34 | 21,160,240 | -0.13(-0.28%) |
Aug 07, 2017 | 46.45 | 46.59 | 46.33 | 46.47 | 20,640,520 | +0.07(+0.15%) |
Aug 04, 2017 | 46.52 | 46.15 | 46.40 | 21,645,340 | +0.22(+0.47%) | |
Aug 03, 2017 | 46.52 | 46.61 | 46.11 | 46.18 | 24,042,660 | -0.34(-0.72%) |
Aug 02, 2017 | 46.43 | 46.63 | 45.83 | 46.52 | 36,475,700 | -0.02(-0.05%) |