Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.09 | 51.59 | 50.88 | 51.32 | 10,496,193 | -0.26(-0.51%) |
Oct 30, 2017 | 51.99 | 52.19 | 51.18 | 51.58 | 10,897,568 | -0.64(-1.23%) |
Oct 27, 2017 | 52.09 | 52.59 | 51.93 | 52.22 | 13,718,439 | -0.79(-1.50%) |
Oct 26, 2017 | 51.57 | 53.42 | 51.46 | 53.01 | 23,772,720 | +1.75(+3.40%) |
Oct 25, 2017 | 49.86 | 52.17 | 49.15 | 51.27 | 26,578,734 | +1.42(+2.85%) |
Oct 24, 2017 | 50.30 | 50.39 | 49.55 | 49.85 | 15,825,010 | -0.22(-0.45%) |
Oct 23, 2017 | 49.51 | 50.35 | 49.46 | 50.07 | 13,118,755 | +0.56(+1.13%) |
Oct 20, 2017 | 49.26 | 49.93 | 49.26 | 49.51 | 13,953,263 | +0.35(+0.70%) |
Oct 19, 2017 | 48.21 | 49.27 | 48.04 | 49.17 | 13,468,149 | +0.36(+0.75%) |
Oct 18, 2017 | 48.69 | 48.90 | 48.62 | 48.81 | 11,670,040 | +0.28(+0.58%) |
Oct 17, 2017 | 48.06 | 48.56 | 47.95 | 48.53 | 10,172,172 | +0.59(+1.23%) |
Oct 16, 2017 | 47.41 | 47.97 | 47.26 | 47.94 | 9,965,193 | +0.36(+0.76%) |
Oct 13, 2017 | 47.43 | 47.66 | 47.03 | 47.57 | 17,389,930 | +0.14(+0.30%) |
Oct 12, 2017 | 47.57 | 47.70 | 46.99 | 47.43 | 11,421,520 | -0.19(-0.39%) |
Oct 11, 2017 | 47.96 | 48.08 | 47.43 | 47.62 | 9,761,479 | -0.47(-0.97%) |
Oct 10, 2017 | 48.13 | 48.36 | 47.94 | 48.09 | 8,969,868 | +0.01(+0.02%) |
Oct 09, 2017 | 48.74 | 48.81 | 48.06 | 48.08 | 7,367,367 | -0.84(-1.72%) |
Oct 06, 2017 | 48.71 | 48.95 | 48.64 | 48.92 | 5,744,082 | +0.22(+0.46%) |
Oct 05, 2017 | 48.53 | 48.82 | 48.32 | 48.69 | 5,665,879 | +0.09(+0.19%) |
Oct 04, 2017 | 48.07 | 48.65 | 47.97 | 48.60 | 8,791,523 | +0.57(+1.19%) |
Oct 03, 2017 | 48.53 | 48.57 | 47.97 | 48.03 | 8,707,562 | -0.37(-0.77%) |
Oct 02, 2017 | 48.67 | 48.72 | 48.21 | 48.40 | 8,053,161 | +0.02(+0.04%) |
Sep 29, 2017 | 49.08 | 49.29 | 48.30 | 48.39 | 13,062,723 | -0.73(-1.48%) |
Sep 28, 2017 | 49.27 | 49.49 | 48.83 | 49.11 | 12,144,533 | -0.04(-0.08%) |
Sep 27, 2017 | 49.16 | 49.15 | 38,793,360 | -0.96(-1.92%) | ||
Sep 26, 2017 | 49.63 | 50.36 | 49.44 | 50.11 | 17,324,396 | +0.44(+0.88%) |
Sep 25, 2017 | 49.53 | 49.98 | 49.46 | 49.67 | 13,139,646 | -0.01(-0.02%) |
Sep 22, 2017 | 49.48 | 50.03 | 49.27 | 49.68 | 11,747,340 | +0.05(+0.09%) |
Sep 21, 2017 | 49.97 | 50.06 | 49.54 | 49.64 | 8,642,878 | -0.35(-0.69%) |
Sep 20, 2017 | 49.92 | 50.06 | 49.50 | 49.98 | 7,563,381 | +0.21(+0.43%) |
Sep 19, 2017 | 49.25 | 50.44 | 49.00 | 49.77 | 15,760,263 | -0.16(-0.32%) |
Sep 18, 2017 | 50.27 | 50.54 | 49.83 | 49.93 | 8,751,186 | -0.35(-0.69%) |
Sep 15, 2017 | 50.26 | 50.45 | 49.94 | 50.27 | 10,766,218 | +0.13(+0.26%) |
Sep 14, 2017 | 49.96 | 50.29 | 49.57 | 50.14 | 8,033,814 | +0.20(+0.39%) |
Sep 13, 2017 | 49.88 | 50.06 | 49.50 | 49.94 | 6,521,729 | +0.11(+0.22%) |
Sep 12, 2017 | 50.18 | 50.48 | 49.74 | 49.83 | 8,383,896 | +0.35(+0.70%) |
Sep 11, 2017 | 48.88 | 49.58 | 48.82 | 49.49 | 9,269,281 | +0.77(+1.59%) |
Sep 08, 2017 | 48.76 | 49.00 | 48.63 | 48.71 | 9,176,446 | -0.18(-0.36%) |
Sep 07, 2017 | 49.23 | 49.32 | 48.84 | 48.89 | 7,400,187 | -0.35(-0.70%) |
Sep 06, 2017 | 49.57 | 49.78 | 49.19 | 49.23 | 7,937,971 | -0.23(-0.47%) |
Sep 05, 2017 | 49.69 | 49.90 | 49.35 | 49.47 | 7,166,860 | -0.33(-0.66%) |
Sep 01, 2017 | 49.46 | 49.88 | 49.37 | 49.79 | 5,904,328 | +0.51(+1.04%) |
Aug 31, 2017 | 49.09 | 49.44 | 48.96 | 49.28 | 8,282,260 | +0.40(+0.82%) |
Aug 30, 2017 | 49.10 | 49.25 | 48.59 | 48.88 | 7,993,366 | -0.16(-0.32%) |
Aug 29, 2017 | 49.05 | 49.18 | 48.42 | 49.04 | 13,483,840 | -0.93(-1.86%) |
Aug 28, 2017 | 50.28 | 50.62 | 49.86 | 49.97 | 5,666,084 | -0.16(-0.32%) |
Aug 25, 2017 | 50.25 | 50.41 | 49.79 | 50.13 | 6,899,705 | +0.06(+0.11%) |
Aug 24, 2017 | 50.15 | 50.19 | 49.72 | 50.07 | 5,873,117 | +0.21(+0.43%) |
Aug 23, 2017 | 50.14 | 50.29 | 49.70 | 49.86 | 6,891,800 | -0.48(-0.96%) |
Aug 22, 2017 | 50.14 | 50.60 | 50.02 | 50.34 | 8,831,128 | +0.48(+0.97%) |
Aug 21, 2017 | 50.63 | 50.63 | 49.39 | 49.86 | 15,364,918 | -1.25(-2.44%) |
Aug 18, 2017 | 51.01 | 51.54 | 50.38 | 51.10 | 24,629,628 | -2.33(-4.37%) |
Aug 17, 2017 | 54.43 | 54.63 | 53.40 | 53.44 | 9,835,664 | -1.00(-1.84%) |
Aug 16, 2017 | 54.78 | 54.92 | 54.14 | 54.44 | 5,902,857 | -0.02(-0.03%) |
Aug 15, 2017 | 54.81 | 54.88 | 54.21 | 54.46 | 9,583,887 | -1.13(-2.04%) |
Aug 14, 2017 | 55.01 | 55.80 | 54.99 | 55.59 | 6,344,157 | +0.75(+1.37%) |
Aug 11, 2017 | 54.62 | 55.12 | 54.49 | 54.84 | 5,354,918 | -0.09(-0.17%) |
Aug 10, 2017 | 55.50 | 55.51 | 54.92 | 54.93 | 6,005,543 | -0.77(-1.39%) |
Aug 09, 2017 | 55.26 | 55.77 | 55.11 | 55.71 | 5,710,784 | +0.41(+0.74%) |
Aug 08, 2017 | 55.69 | 55.91 | 55.20 | 55.30 | 6,006,874 | -0.31(-0.55%) |
Aug 07, 2017 | 55.63 | 55.89 | 55.53 | 55.60 | 4,372,879 | +0.03(+0.05%) |
Aug 04, 2017 | 55.96 | 56.12 | 55.45 | 55.58 | 4,415,074 | -0.35(-0.63%) |
Aug 03, 2017 | 55.61 | 56.29 | 55.46 | 55.93 | 6,104,574 | +0.33(+0.59%) |
Aug 02, 2017 | 55.38 | 55.75 | 55.12 | 55.60 | 4,804,508 | -0.05(-0.08%) |