Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.76 | 46.02 | 44.70 | 45.35 | 2,016,150 | +0.46(+1.02%) |
Oct 30, 2017 | 44.33 | 45.24 | 44.33 | 44.90 | 2,160,409 | +0.13(+0.28%) |
Oct 27, 2017 | 43.02 | 45.50 | 43.02 | 44.77 | 3,613,617 | +1.23(+2.82%) |
Oct 26, 2017 | 45.84 | 46.78 | 43.03 | 43.54 | 6,592,073 | -7.92(-15.40%) |
Oct 25, 2017 | 51.86 | 51.93 | 50.79 | 51.47 | 2,420,642 | -0.50(-0.96%) |
Oct 24, 2017 | 52.72 | 52.92 | 51.92 | 51.97 | 2,525,587 | -0.02(-0.03%) |
Oct 23, 2017 | 52.90 | 52.90 | 51.88 | 51.99 | 1,854,153 | -0.94(-1.78%) |
Oct 20, 2017 | 53.28 | 53.95 | 52.85 | 52.93 | 769,959 | -0.01(-0.02%) |
Oct 19, 2017 | 52.30 | 53.23 | 52.01 | 52.94 | 998,510 | +0.11(+0.20%) |
Oct 18, 2017 | 52.38 | 52.86 | 52.18 | 52.83 | 1,115,929 | +0.73(+1.41%) |
Oct 17, 2017 | 51.60 | 52.27 | 51.06 | 52.09 | 659,786 | +0.53(+1.02%) |
Oct 16, 2017 | 51.69 | 51.98 | 51.20 | 51.57 | 1,019,339 | +0.07(+0.14%) |
Oct 13, 2017 | 51.99 | 52.31 | 51.49 | 51.49 | 455,787 | -0.18(-0.35%) |
Oct 12, 2017 | 51.75 | 52.10 | 51.54 | 51.67 | 752,428 | -0.34(-0.65%) |
Oct 11, 2017 | 51.53 | 52.15 | 51.21 | 52.01 | 719,912 | +0.49(+0.96%) |
Oct 10, 2017 | 51.48 | 51.64 | 51.08 | 51.52 | 497,749 | +0.24(+0.47%) |
Oct 09, 2017 | 51.74 | 51.75 | 51.09 | 51.28 | 1,064,626 | -0.28(-0.54%) |
Oct 06, 2017 | 51.26 | 51.59 | 50.98 | 51.56 | 732,750 | +0.08(+0.16%) |
Oct 05, 2017 | 51.77 | 51.77 | 51.29 | 51.48 | 570,512 | -0.14(-0.28%) |
Oct 04, 2017 | 51.58 | 51.85 | 51.47 | 51.62 | 586,559 | +0.04(+0.09%) |
Oct 03, 2017 | 51.68 | 51.78 | 50.89 | 51.58 | 729,250 | +0.14(+0.28%) |
Oct 02, 2017 | 50.24 | 51.45 | 50.11 | 51.43 | 1,232,966 | +1.32(+2.63%) |
Sep 29, 2017 | 49.74 | 50.37 | 49.66 | 50.12 | 952,518 | +0.47(+0.94%) |
Sep 28, 2017 | 49.20 | 49.98 | 49.10 | 49.65 | 1,747,075 | +0.40(+0.82%) |
Sep 27, 2017 | 49.36 | 48.55 | 49.25 | 2,020,712 | +0.45(+0.92%) | |
Sep 26, 2017 | 48.97 | 49.36 | 48.56 | 48.80 | 1,117,432 | +0.05(+0.11%) |
Sep 25, 2017 | 49.30 | 49.47 | 48.55 | 48.75 | 972,200 | -0.56(-1.13%) |
Sep 22, 2017 | 48.83 | 49.38 | 48.69 | 49.30 | 1,243,165 | +0.51(+1.05%) |
Sep 21, 2017 | 48.18 | 48.95 | 48.05 | 48.79 | 1,301,845 | +0.73(+1.51%) |
Sep 20, 2017 | 47.58 | 48.28 | 47.21 | 48.07 | 1,891,815 | +0.42(+0.88%) |
Sep 19, 2017 | 48.00 | 48.20 | 47.59 | 47.64 | 1,143,240 | -0.31(-0.65%) |
Sep 18, 2017 | 47.90 | 48.27 | 47.81 | 47.96 | 1,066,752 | +0.19(+0.39%) |
Sep 15, 2017 | 47.72 | 48.36 | 47.69 | 47.77 | 1,282,421 | -0.02(-0.04%) |
Sep 14, 2017 | 47.91 | 48.05 | 47.50 | 47.79 | 2,504,144 | -0.13(-0.28%) |
Sep 13, 2017 | 47.63 | 48.26 | 47.47 | 47.92 | 1,593,724 | +0.13(+0.26%) |
Sep 12, 2017 | 47.67 | 48.01 | 47.23 | 47.80 | 836,023 | +0.30(+0.64%) |
Sep 11, 2017 | 47.55 | 47.55 | 46.92 | 47.49 | 881,067 | +0.58(+1.24%) |
Sep 08, 2017 | 47.34 | 47.83 | 46.73 | 46.91 | 2,272,771 | -0.82(-1.73%) |
Sep 07, 2017 | 48.86 | 48.94 | 47.23 | 47.73 | 2,160,803 | -1.07(-2.20%) |
Sep 06, 2017 | 47.00 | 49.18 | 46.94 | 48.81 | 1,964,393 | +1.98(+4.23%) |
Sep 05, 2017 | 47.64 | 47.67 | 46.30 | 46.83 | 775,632 | -0.65(-1.38%) |
Sep 01, 2017 | 47.21 | 48.02 | 47.01 | 47.48 | 623,073 | +0.49(+1.05%) |
Aug 31, 2017 | 46.95 | 47.21 | 46.64 | 46.99 | 612,274 | +0.14(+0.31%) |
Aug 30, 2017 | 46.96 | 47.08 | 46.57 | 46.85 | 517,290 | -0.11(-0.23%) |
Aug 29, 2017 | 47.01 | 47.30 | 46.83 | 46.95 | 640,593 | -0.49(-1.04%) |
Aug 28, 2017 | 47.50 | 47.83 | 47.29 | 47.45 | 2,329,055 | +0.02(+0.04%) |
Aug 25, 2017 | 47.17 | 47.87 | 47.05 | 47.43 | 1,526,981 | +0.54(+1.15%) |
Aug 24, 2017 | 46.44 | 47.08 | 46.44 | 46.89 | 1,456,537 | +0.74(+1.61%) |
Aug 23, 2017 | 46.44 | 46.96 | 46.13 | 46.15 | 1,072,400 | -0.59(-1.26%) |
Aug 22, 2017 | 46.27 | 46.96 | 46.03 | 46.74 | 1,083,081 | +0.76(+1.66%) |
Aug 21, 2017 | 45.76 | 46.39 | 45.76 | 45.98 | 1,259,829 | +0.43(+0.94%) |
Aug 18, 2017 | 44.81 | 45.72 | 43.62 | 45.55 | 2,786,330 | -0.41(-0.89%) |
Aug 17, 2017 | 49.68 | 49.86 | 45.83 | 45.96 | 3,991,514 | -3.68(-7.41%) |
Aug 16, 2017 | 49.21 | 49.79 | 49.01 | 49.63 | 781,945 | +0.54(+1.11%) |
Aug 15, 2017 | 49.66 | 49.89 | 49.09 | 49.09 | 701,340 | -0.56(-1.13%) |
Aug 14, 2017 | 49.38 | 49.90 | 49.38 | 49.65 | 597,644 | +0.76(+1.55%) |
Aug 11, 2017 | 47.93 | 49.29 | 47.85 | 48.89 | 598,326 | +0.66(+1.37%) |
Aug 10, 2017 | 48.95 | 49.28 | 48.21 | 48.23 | 1,197,934 | -1.04(-2.10%) |
Aug 09, 2017 | 49.54 | 49.62 | 49.02 | 49.27 | 520,618 | -0.50(-1.00%) |
Aug 08, 2017 | 50.00 | 50.35 | 49.62 | 49.77 | 619,208 | -0.21(-0.41%) |
Aug 07, 2017 | 49.86 | 50.19 | 49.34 | 49.97 | 656,120 | +0.02(+0.04%) |
Aug 04, 2017 | 50.15 | 50.34 | 49.61 | 49.96 | 851,345 | +0.01(+0.02%) |
Aug 03, 2017 | 49.47 | 50.13 | 49.33 | 49.95 | 1,008,742 | +0.41(+0.83%) |
Aug 02, 2017 | 49.67 | 50.16 | 48.85 | 49.54 | 1,117,879 | -0.27(-0.54%) |