Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 49.54 | 49.77 | 49.06 | 49.17 | 7,754,225 | -0.42(-0.86%) |
Oct 30, 2017 | 50.12 | 50.14 | 49.39 | 49.59 | 7,399,152 | -0.59(-1.18%) |
Oct 27, 2017 | 51.18 | 51.27 | 49.85 | 50.19 | 8,362,454 | -1.46(-2.82%) |
Oct 26, 2017 | 51.72 | 52.19 | 51.34 | 51.64 | 5,147,969 | +0.08(+0.15%) |
Oct 25, 2017 | 52.25 | 52.44 | 51.11 | 51.57 | 7,627,645 | -0.84(-1.61%) |
Oct 24, 2017 | 52.36 | 52.67 | 51.88 | 52.41 | 6,777,721 | +0.29(+0.56%) |
Oct 23, 2017 | 51.48 | 52.98 | 51.35 | 52.12 | 10,659,721 | +0.68(+1.33%) |
Oct 20, 2017 | 50.54 | 51.47 | 50.42 | 51.44 | 7,269,011 | +1.11(+2.20%) |
Oct 19, 2017 | 49.83 | 50.42 | 49.65 | 50.33 | 5,044,689 | +0.33(+0.67%) |
Oct 18, 2017 | 50.11 | 50.45 | 49.97 | 49.99 | 4,248,904 | -0.12(-0.23%) |
Oct 17, 2017 | 50.11 | 50.44 | 49.85 | 50.11 | 3,945,478 | +0.02(+0.03%) |
Oct 16, 2017 | 50.27 | 50.59 | 49.61 | 50.09 | 5,526,067 | -0.58(-1.15%) |
Oct 13, 2017 | 50.18 | 51.27 | 49.94 | 50.68 | 8,165,667 | +0.55(+1.10%) |
Oct 12, 2017 | 49.14 | 50.17 | 48.75 | 50.13 | 10,771,415 | +0.87(+1.76%) |
Oct 11, 2017 | 48.13 | 49.69 | 48.08 | 49.26 | 14,020,287 | +1.29(+2.69%) |
Oct 10, 2017 | 47.30 | 48.18 | 47.12 | 47.97 | 8,836,626 | +1.12(+2.40%) |
Oct 09, 2017 | 47.72 | 47.72 | 46.45 | 46.85 | 7,578,698 | -0.72(-1.52%) |
Oct 06, 2017 | 47.92 | 48.02 | 47.24 | 47.57 | 10,717,270 | -1.05(-2.16%) |
Oct 05, 2017 | 48.88 | 49.04 | 48.56 | 48.62 | 5,846,140 | -0.23(-0.48%) |
Oct 04, 2017 | 48.87 | 49.08 | 48.74 | 48.85 | 3,647,705 | +0.07(+0.14%) |
Oct 03, 2017 | 49.18 | 49.34 | 48.67 | 48.79 | 4,298,595 | -0.26(-0.53%) |
Oct 02, 2017 | 48.96 | 49.20 | 48.10 | 49.04 | 4,694,807 | -0.10(-0.20%) |
Sep 29, 2017 | 49.22 | 49.61 | 48.87 | 49.14 | 4,583,140 | +0.08(+0.17%) |
Sep 28, 2017 | 49.05 | 49.56 | 48.92 | 49.06 | 6,224,166 | +0.03(+0.07%) |
Sep 27, 2017 | 48.77 | 49.14 | 48.18 | 49.03 | 5,138,435 | +0.23(+0.48%) |
Sep 26, 2017 | 48.76 | 49.20 | 48.59 | 48.80 | 5,056,246 | +0.03(+0.07%) |
Sep 25, 2017 | 48.30 | 49.38 | 48.26 | 48.76 | 7,192,760 | -0.37(-0.75%) |
Sep 22, 2017 | 48.65 | 49.18 | 48.45 | 49.13 | 4,215,330 | +0.55(+1.13%) |
Sep 21, 2017 | 49.26 | 49.26 | 48.30 | 48.58 | 6,477,503 | -0.77(-1.57%) |
Sep 20, 2017 | 49.49 | 49.54 | 48.85 | 49.35 | 5,797,768 | -0.07(-0.15%) |
Sep 19, 2017 | 49.30 | 49.75 | 48.94 | 49.43 | 4,735,757 | +0.22(+0.44%) |
Sep 18, 2017 | 50.08 | 50.34 | 49.19 | 49.21 | 6,162,311 | -0.72(-1.45%) |
Sep 15, 2017 | 49.50 | 50.04 | 49.24 | 49.94 | 8,067,401 | +0.41(+0.82%) |
Sep 14, 2017 | 49.59 | 49.71 | 49.10 | 49.53 | 6,073,047 | -0.03(-0.07%) |
Sep 13, 2017 | 48.28 | 50.07 | 48.24 | 49.56 | 10,450,883 | +1.35(+2.80%) |
Sep 12, 2017 | 47.75 | 48.80 | 47.67 | 48.21 | 6,379,203 | +0.50(+1.05%) |
Sep 11, 2017 | 47.94 | 48.17 | 47.56 | 47.71 | 7,273,485 | +0.02(+0.03%) |
Sep 08, 2017 | 48.41 | 48.53 | 46.35 | 47.70 | 13,149,757 | -0.96(-1.97%) |
Sep 07, 2017 | 48.56 | 49.02 | 48.18 | 48.65 | 8,346,498 | +0.33(+0.69%) |
Sep 06, 2017 | 47.88 | 48.83 | 47.86 | 48.32 | 11,259,052 | +0.56(+1.17%) |
Sep 05, 2017 | 46.75 | 47.81 | 46.74 | 47.76 | 9,473,753 | +0.94(+2.01%) |
Sep 01, 2017 | 45.67 | 46.99 | 45.67 | 46.82 | 8,462,208 | +1.41(+3.10%) |
Aug 31, 2017 | 45.21 | 45.81 | 45.12 | 45.41 | 7,225,829 | +0.17(+0.39%) |
Aug 30, 2017 | 45.45 | 45.67 | 45.10 | 45.24 | 4,196,022 | -0.19(-0.42%) |
Aug 29, 2017 | 45.13 | 45.69 | 45.01 | 45.43 | 5,220,011 | +0.09(+0.20%) |
Aug 28, 2017 | 45.49 | 45.69 | 45.03 | 45.34 | 7,646,810 | -0.47(-1.04%) |
Aug 25, 2017 | 45.31 | 46.14 | 45.01 | 45.81 | 8,381,059 | +0.67(+1.48%) |
Aug 24, 2017 | 47.61 | 48.00 | 44.89 | 45.15 | 19,014,388 | -1.87(-3.99%) |
Aug 23, 2017 | 46.97 | 47.38 | 46.77 | 47.02 | 5,099,567 | -0.07(-0.14%) |
Aug 22, 2017 | 47.24 | 47.40 | 46.85 | 47.09 | 9,569,265 | -0.02(-0.04%) |
Aug 21, 2017 | 46.52 | 47.57 | 46.31 | 47.10 | 13,933,542 | +0.76(+1.64%) |
Aug 18, 2017 | 46.56 | 46.94 | 46.35 | 46.35 | 5,689,676 | -0.39(-0.84%) |
Aug 17, 2017 | 47.08 | 47.52 | 46.15 | 46.74 | 18,337,902 | -0.16(-0.34%) |
Aug 16, 2017 | 47.47 | 47.47 | 45.36 | 46.90 | 26,486,964 | +1.63(+3.61%) |
Aug 15, 2017 | 46.41 | 46.45 | 45.18 | 45.26 | 11,340,989 | -1.20(-2.58%) |
Aug 14, 2017 | 46.14 | 46.68 | 46.14 | 46.46 | 6,933,207 | +0.63(+1.38%) |
Aug 11, 2017 | 45.57 | 46.05 | 45.39 | 45.83 | 7,313,243 | +0.01(+0.02%) |
Aug 10, 2017 | 47.21 | 47.21 | 45.68 | 45.82 | 13,178,424 | -1.84(-3.85%) |
Aug 09, 2017 | 48.23 | 48.24 | 47.25 | 47.66 | 7,751,867 | -0.72(-1.48%) |
Aug 08, 2017 | 47.77 | 48.76 | 47.77 | 48.37 | 9,871,153 | +0.71(+1.49%) |
Aug 07, 2017 | 47.74 | 47.42 | 47.67 | 4,740,725 | +0.25(+0.52%) | |
Aug 04, 2017 | 47.09 | 47.48 | 47.07 | 47.42 | 5,418,983 | +0.44(+0.95%) |
Aug 03, 2017 | 46.91 | 47.25 | 46.43 | 46.97 | 6,461,648 | +0.20(+0.42%) |
Aug 02, 2017 | 46.76 | 47.04 | 46.46 | 46.78 | 4,464,883 | -0.05(-0.11%) |