Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.08 | 32.11 | 30.69 | 31.36 | 2,215,692 | +0.03(+0.10%) |
Oct 30, 2017 | 32.20 | 33.44 | 30.76 | 31.33 | 2,523,517 | -1.92(-5.77%) |
Oct 27, 2017 | 32.66 | 33.65 | 31.90 | 33.25 | 2,443,911 | +0.83(+2.56%) |
Oct 26, 2017 | 32.03 | 32.96 | 31.76 | 32.42 | 4,944,338 | -0.26(-0.80%) |
Oct 25, 2017 | 32.26 | 34.24 | 30.91 | 32.68 | 19,847,414 | -11.44(-25.93%) |
Oct 24, 2017 | 44.71 | 45.09 | 43.94 | 44.12 | 1,164,352 | -0.57(-1.28%) |
Oct 23, 2017 | 44.43 | 45.21 | 42.50 | 44.69 | 1,001,898 | +0.24(+0.54%) |
Oct 20, 2017 | 44.00 | 45.27 | 43.78 | 44.45 | 987,987 | +0.29(+0.66%) |
Oct 19, 2017 | 42.10 | 44.23 | 42.10 | 44.16 | 1,327,723 | +1.89(+4.47%) |
Oct 18, 2017 | 42.18 | 42.65 | 41.75 | 42.27 | 1,082,220 | +0.46(+1.10%) |
Oct 17, 2017 | 41.86 | 43.85 | 41.44 | 41.81 | 927,545 | +0.25(+0.60%) |
Oct 16, 2017 | 41.66 | 42.32 | 41.47 | 41.56 | 677,373 | -0.16(-0.38%) |
Oct 13, 2017 | 42.71 | 42.71 | 41.68 | 41.72 | 1,874,978 | -1.58(-3.65%) |
Oct 12, 2017 | 43.65 | 44.02 | 42.82 | 43.30 | 1,044,506 | -0.32(-0.73%) |
Oct 11, 2017 | 43.04 | 43.85 | 42.81 | 43.62 | 1,046,627 | +0.66(+1.54%) |
Oct 10, 2017 | 44.05 | 44.31 | 41.99 | 42.96 | 1,875,745 | -1.06(-2.41%) |
Oct 09, 2017 | 45.73 | 45.74 | 43.45 | 44.02 | 1,081,698 | -1.61(-3.53%) |
Oct 06, 2017 | 46.52 | 46.57 | 45.45 | 45.63 | 967,114 | -0.85(-1.83%) |
Oct 05, 2017 | 46.96 | 47.52 | 46.41 | 46.48 | 450,642 | -0.46(-0.98%) |
Oct 04, 2017 | 47.65 | 47.78 | 46.67 | 46.94 | 520,902 | -0.56(-1.18%) |
Oct 03, 2017 | 47.80 | 48.24 | 47.40 | 47.50 | 611,076 | -0.11(-0.23%) |
Oct 02, 2017 | 47.80 | 48.35 | 47.23 | 47.61 | 602,562 | -0.15(-0.31%) |
Sep 29, 2017 | 47.62 | 48.06 | 47.59 | 47.76 | 588,419 | +0.33(+0.70%) |
Sep 28, 2017 | 46.75 | 47.47 | 46.41 | 47.43 | 456,980 | +0.69(+1.48%) |
Sep 27, 2017 | 46.53 | 47.06 | 46.51 | 46.74 | 619,124 | +0.39(+0.84%) |
Sep 26, 2017 | 46.47 | 46.98 | 46.22 | 46.35 | 663,997 | +0.09(+0.19%) |
Sep 25, 2017 | 46.06 | 46.48 | 45.83 | 46.26 | 563,818 | +0.24(+0.52%) |
Sep 22, 2017 | 45.59 | 46.30 | 45.29 | 46.02 | 602,068 | +0.42(+0.92%) |
Sep 21, 2017 | 45.62 | 46.32 | 45.52 | 45.60 | 444,834 | -0.09(-0.20%) |
Sep 20, 2017 | 44.82 | 45.87 | 44.37 | 45.69 | 712,687 | +0.85(+1.90%) |
Sep 19, 2017 | 45.71 | 45.79 | 44.26 | 44.84 | 975,491 | -0.90(-1.97%) |
Sep 18, 2017 | 46.69 | 47.38 | 45.68 | 45.74 | 916,143 | -1.04(-2.22%) |
Sep 15, 2017 | 48.75 | 49.05 | 46.65 | 46.78 | 1,814,213 | -1.98(-4.06%) |
Sep 14, 2017 | 47.74 | 48.83 | 47.26 | 48.76 | 1,347,898 | +1.11(+2.33%) |
Sep 13, 2017 | 47.46 | 48.01 | 47.09 | 47.65 | 759,868 | +0.18(+0.38%) |
Sep 12, 2017 | 47.57 | 47.80 | 47.22 | 47.47 | 691,530 | +0.19(+0.40%) |
Sep 11, 2017 | 46.96 | 47.80 | 46.96 | 47.28 | 716,630 | +0.43(+0.92%) |
Sep 08, 2017 | 46.49 | 47.21 | 46.23 | 46.85 | 714,026 | +0.37(+0.80%) |
Sep 07, 2017 | 46.22 | 47.01 | 46.22 | 46.48 | 588,899 | +0.19(+0.41%) |
Sep 06, 2017 | 46.90 | 47.08 | 45.65 | 46.29 | 1,040,322 | -0.53(-1.13%) |
Sep 05, 2017 | 46.66 | 47.50 | 46.44 | 46.82 | 821,471 | -0.21(-0.45%) |
Sep 01, 2017 | 46.96 | 47.63 | 46.56 | 47.03 | 566,831 | +0.09(+0.19%) |
Aug 31, 2017 | 46.06 | 47.59 | 46.01 | 46.94 | 904,215 | +1.13(+2.47%) |
Aug 30, 2017 | 45.87 | 46.00 | 45.60 | 45.81 | 545,989 | -0.02(-0.04%) |
Aug 29, 2017 | 45.45 | 45.92 | 45.08 | 45.83 | 729,118 | +0.04(+0.09%) |
Aug 28, 2017 | 45.86 | 46.12 | 45.44 | 45.79 | 684,514 | +0.22(+0.48%) |
Aug 25, 2017 | 45.67 | 46.10 | 45.35 | 45.57 | 1,076,524 | +0.02(+0.04%) |
Aug 24, 2017 | 47.52 | 47.95 | 45.52 | 45.55 | 1,268,338 | -1.88(-3.96%) |
Aug 23, 2017 | 47.27 | 48.03 | 46.93 | 47.43 | 827,875 | -0.19(-0.40%) |
Aug 22, 2017 | 47.68 | 48.12 | 47.49 | 47.62 | 797,345 | -0.04(-0.08%) |
Aug 21, 2017 | 46.97 | 47.88 | 46.97 | 47.66 | 1,239,717 | +0.76(+1.62%) |
Aug 18, 2017 | 47.16 | 47.55 | 46.31 | 46.90 | 2,127,576 | -0.09(-0.19%) |
Aug 17, 2017 | 50.00 | 50.03 | 46.90 | 46.99 | 4,988,192 | -4.69(-9.08%) |
Aug 16, 2017 | 52.04 | 52.83 | 51.59 | 51.68 | 638,561 | -0.33(-0.63%) |
Aug 15, 2017 | 52.33 | 52.33 | 51.26 | 52.01 | 717,086 | -0.16(-0.31%) |
Aug 14, 2017 | 52.65 | 52.74 | 51.96 | 52.17 | 667,802 | -0.21(-0.40%) |
Aug 11, 2017 | 51.15 | 52.62 | 50.88 | 52.38 | 1,219,461 | +1.41(+2.77%) |
Aug 10, 2017 | 51.07 | 51.35 | 50.65 | 50.97 | 653,576 | -0.53(-1.03%) |
Aug 09, 2017 | 52.11 | 52.30 | 51.31 | 51.50 | 790,053 | -0.77(-1.47%) |
Aug 08, 2017 | 52.45 | 52.78 | 51.87 | 52.27 | 798,421 | -0.31(-0.59%) |
Aug 07, 2017 | 52.59 | 53.09 | 52.06 | 52.58 | 864,968 | +0.00(+0.00%) |
Aug 04, 2017 | 52.80 | 53.00 | 52.40 | 52.58 | 744,984 | +0.01(+0.02%) |
Aug 03, 2017 | 51.21 | 52.82 | 51.21 | 52.57 | 1,306,099 | +1.09(+2.12%) |
Aug 02, 2017 | 52.11 | 52.29 | 50.92 | 51.48 | 1,218,092 | -0.61(-1.17%) |