Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 55.32 | 55.40 | 54.93 | 55.13 | 69,695,328 | -0.28(-0.50%) |
Oct 30, 2017 | 54.62 | 56.01 | 54.55 | 55.41 | 132,532,968 | +0.49(+0.90%) |
Oct 27, 2017 | 52.78 | 55.15 | 52.40 | 54.92 | 332,079,488 | +6.41(+13.22%) |
Oct 26, 2017 | 48.90 | 49.03 | 48.31 | 48.51 | 112,047,264 | -0.02(-0.05%) |
Oct 25, 2017 | 48.79 | 49.11 | 48.20 | 48.53 | 60,793,664 | -0.15(-0.31%) |
Oct 24, 2017 | 48.34 | 48.87 | 48.14 | 48.68 | 54,593,596 | +0.48(+0.99%) |
Oct 23, 2017 | 49.22 | 49.22 | 48.01 | 48.20 | 69,975,320 | -0.83(-1.69%) |
Oct 20, 2017 | 49.56 | 49.61 | 48.98 | 49.03 | 47,413,672 | -0.18(-0.38%) |
Oct 19, 2017 | 49.38 | 49.44 | 48.90 | 49.21 | 62,300,296 | -0.52(-1.04%) |
Oct 18, 2017 | 50.35 | 51.00 | 49.71 | 49.73 | 50,099,152 | -0.60(-1.20%) |
Oct 17, 2017 | 50.16 | 50.45 | 50.10 | 50.34 | 46,490,968 | +0.14(+0.28%) |
Oct 16, 2017 | 50.30 | 50.36 | 49.93 | 50.20 | 40,259,972 | +0.17(+0.34%) |
Oct 13, 2017 | 50.23 | 50.27 | 49.93 | 50.03 | 48,743,592 | +0.10(+0.20%) |
Oct 12, 2017 | 49.72 | 50.30 | 49.50 | 49.93 | 81,490,216 | +0.30(+0.60%) |
Oct 11, 2017 | 49.45 | 49.66 | 49.22 | 49.63 | 46,842,916 | +0.39(+0.79%) |
Oct 10, 2017 | 49.72 | 49.78 | 48.89 | 49.24 | 61,839,296 | -0.19(-0.38%) |
Oct 09, 2017 | 49.55 | 49.81 | 49.26 | 49.43 | 58,894,648 | +0.07(+0.14%) |
Oct 06, 2017 | 48.67 | 49.67 | 48.67 | 49.36 | 75,819,216 | +0.44(+0.89%) |
Oct 05, 2017 | 48.39 | 48.96 | 48.37 | 48.93 | 64,724,424 | +0.77(+1.59%) |
Oct 04, 2017 | 47.60 | 48.28 | 47.59 | 48.16 | 50,663,036 | +0.42(+0.87%) |
Oct 03, 2017 | 47.79 | 48.07 | 47.41 | 47.74 | 53,452,420 | -0.10(-0.22%) |
Oct 02, 2017 | 48.09 | 48.25 | 47.49 | 47.85 | 48,966,916 | -0.11(-0.22%) |
Sep 29, 2017 | 47.89 | 48.13 | 47.81 | 47.95 | 50,994,816 | +0.25(+0.52%) |
Sep 28, 2017 | 47.48 | 47.87 | 47.39 | 47.71 | 50,566,872 | +0.28(+0.58%) |
Sep 27, 2017 | 47.29 | 47.65 | 47.05 | 47.43 | 63,118,396 | +0.61(+1.31%) |
Sep 26, 2017 | 47.16 | 47.32 | 46.48 | 46.82 | 71,446,216 | -0.06(-0.13%) |
Sep 25, 2017 | 47.35 | 47.36 | 46.54 | 46.88 | 102,692,696 | -0.76(-1.60%) |
Sep 22, 2017 | 47.94 | 48.17 | 47.61 | 47.64 | 52,959,984 | -0.48(-0.99%) |
Sep 21, 2017 | 48.45 | 48.47 | 47.99 | 48.12 | 46,854,000 | -0.43(-0.88%) |
Sep 20, 2017 | 48.48 | 48.63 | 48.00 | 48.55 | 57,886,764 | +0.17(+0.35%) |
Sep 19, 2017 | 48.75 | 48.80 | 48.26 | 48.38 | 53,532,208 | -0.22(-0.44%) |
Sep 18, 2017 | 49.40 | 49.52 | 48.29 | 48.60 | 68,375,152 | -0.63(-1.28%) |
Sep 15, 2017 | 49.53 | 49.70 | 49.09 | 49.22 | 75,380,504 | -0.27(-0.55%) |
Sep 14, 2017 | 49.72 | 49.81 | 49.27 | 49.49 | 78,341,392 | -0.37(-0.74%) |
Sep 13, 2017 | 49.08 | 49.88 | 48.86 | 49.86 | 67,585,816 | +0.85(+1.73%) |
Sep 12, 2017 | 49.05 | 49.12 | 48.66 | 49.01 | 49,672,132 | +0.23(+0.47%) |
Sep 11, 2017 | 48.61 | 48.98 | 48.60 | 48.78 | 43,823,752 | +0.60(+1.25%) |
Sep 08, 2017 | 48.84 | 48.88 | 48.06 | 48.18 | 52,228,972 | -0.68(-1.39%) |
Sep 07, 2017 | 48.59 | 48.91 | 48.51 | 48.86 | 51,438,636 | +0.58(+1.21%) |
Sep 06, 2017 | 48.30 | 48.48 | 47.92 | 48.28 | 42,690,412 | +0.13(+0.26%) |
Sep 05, 2017 | 48.66 | 48.72 | 47.91 | 48.15 | 57,798,776 | -0.65(-1.33%) |
Sep 01, 2017 | 49.09 | 49.11 | 48.73 | 48.80 | 50,837,608 | -0.12(-0.24%) |
Aug 31, 2017 | 48.62 | 48.93 | 48.52 | 48.91 | 66,748,736 | +0.65(+1.34%) |
Aug 30, 2017 | 47.81 | 48.36 | 47.73 | 48.27 | 58,179,292 | +0.67(+1.42%) |
Aug 29, 2017 | 46.89 | 47.69 | 46.71 | 47.59 | 57,610,356 | +0.40(+0.85%) |
Aug 28, 2017 | 47.22 | 47.54 | 47.00 | 47.19 | 51,994,860 | +0.04(+0.08%) |
Aug 25, 2017 | 47.77 | 47.09 | 47.15 | 66,652,188 | -0.36(-0.75%) | |
Aug 24, 2017 | 47.76 | 47.84 | 46.96 | 47.51 | 104,126,024 | -0.28(-0.58%) |
Aug 23, 2017 | 47.86 | 47.99 | 47.60 | 47.79 | 53,441,936 | -0.44(-0.92%) |
Aug 22, 2017 | 47.66 | 48.28 | 47.66 | 48.23 | 55,091,164 | +0.68(+1.43%) |
Aug 21, 2017 | 47.77 | 47.95 | 47.16 | 47.55 | 63,420,204 | -0.26(-0.54%) |
Aug 18, 2017 | 47.96 | 48.16 | 47.62 | 47.81 | 65,850,908 | -0.10(-0.22%) |
Aug 17, 2017 | 48.78 | 48.78 | 47.90 | 47.92 | 70,319,008 | -0.88(-1.80%) |
Aug 16, 2017 | 48.97 | 49.21 | 48.55 | 48.79 | 62,771,664 | -0.23(-0.46%) |
Aug 15, 2017 | 49.33 | 49.47 | 49.00 | 49.02 | 51,089,980 | -0.03(-0.06%) |
Aug 14, 2017 | 48.81 | 49.16 | 48.70 | 49.05 | 63,548,104 | +0.76(+1.58%) |
Aug 11, 2017 | 47.89 | 48.41 | 47.46 | 48.29 | 69,523,440 | +0.55(+1.16%) |
Aug 10, 2017 | 48.70 | 48.88 | 47.62 | 47.73 | 113,915,208 | -1.25(-2.56%) |
Aug 09, 2017 | 49.01 | 49.28 | 48.65 | 48.99 | 71,549,416 | -0.39(-0.79%) |
Aug 08, 2017 | 49.60 | 49.70 | 49.17 | 49.38 | 58,109,708 | -0.12(-0.24%) |
Aug 07, 2017 | 49.42 | 49.63 | 49.24 | 49.50 | 53,637,256 | +0.23(+0.47%) |
Aug 04, 2017 | 49.37 | 49.47 | 49.03 | 49.26 | 54,734,568 | +0.03(+0.07%) |
Aug 03, 2017 | 49.86 | 49.86 | 49.11 | 49.23 | 65,243,584 | -0.45(-0.90%) |
Aug 02, 2017 | 49.97 | 50.04 | 48.97 | 49.68 | 81,581,072 | -0.01(-0.03%) |