Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.65 | 52.05 | 51.31 | 51.65 | 30,312,560 | -0.00(-0.01%) |
Oct 30, 2017 | 51.46 | 51.99 | 51.12 | 51.66 | 46,802,240 | -0.03(-0.05%) |
Oct 27, 2017 | 51.55 | 53.18 | 51.34 | 51.68 | 103,682,856 | +2.11(+4.26%) |
Oct 26, 2017 | 49.92 | 50.33 | 49.52 | 49.57 | 47,335,340 | -0.00(-0.00%) |
Oct 25, 2017 | 49.31 | 49.72 | 48.89 | 49.57 | 30,558,400 | +0.15(+0.30%) |
Oct 24, 2017 | 49.33 | 49.46 | 48.85 | 49.42 | 28,898,820 | +0.15(+0.30%) |
Oct 23, 2017 | 50.26 | 50.29 | 49.16 | 49.28 | 32,778,320 | -0.98(-1.94%) |
Oct 20, 2017 | 50.35 | 50.43 | 50.11 | 50.25 | 32,120,620 | +0.16(+0.32%) |
Oct 19, 2017 | 50.24 | 50.37 | 49.87 | 50.09 | 34,284,060 | -0.55(-1.08%) |
Oct 18, 2017 | 50.55 | 50.82 | 50.27 | 50.64 | 25,594,000 | +0.09(+0.17%) |
Oct 17, 2017 | 50.37 | 50.73 | 50.30 | 50.55 | 20,259,840 | +0.08(+0.16%) |
Oct 16, 2017 | 50.48 | 50.60 | 50.08 | 50.47 | 21,418,460 | +0.07(+0.15%) |
Oct 13, 2017 | 50.46 | 50.74 | 50.35 | 50.39 | 26,552,640 | +0.11(+0.22%) |
Oct 12, 2017 | 50.19 | 50.58 | 50.05 | 50.28 | 30,611,680 | +0.00(+0.00%) |
Oct 11, 2017 | 49.45 | 50.38 | 49.40 | 50.28 | 36,297,160 | +0.89(+1.81%) |
Oct 10, 2017 | 49.77 | 49.87 | 49.06 | 49.39 | 23,267,120 | -0.23(-0.45%) |
Oct 09, 2017 | 49.75 | 50.02 | 49.58 | 49.62 | 25,906,340 | -0.07(-0.13%) |
Oct 06, 2017 | 49.00 | 49.71 | 48.93 | 49.68 | 31,060,660 | +0.42(+0.86%) |
Oct 05, 2017 | 48.64 | 49.33 | 48.51 | 49.26 | 35,609,980 | +0.92(+1.90%) |
Oct 04, 2017 | 48.59 | 48.72 | 48.28 | 48.34 | 21,150,060 | -0.27(-0.55%) |
Oct 03, 2017 | 48.38 | 48.62 | 48.14 | 48.60 | 21,676,960 | +0.23(+0.48%) |
Oct 02, 2017 | 48.78 | 48.89 | 48.10 | 48.37 | 30,781,520 | -0.31(-0.64%) |
Sep 29, 2017 | 48.30 | 48.79 | 48.30 | 48.69 | 40,621,840 | +0.45(+0.92%) |
Sep 28, 2017 | 47.81 | 48.31 | 47.78 | 48.24 | 28,016,180 | +0.25(+0.51%) |
Sep 27, 2017 | 47.14 | 48.27 | 47.10 | 47.99 | 46,685,640 | +1.12(+2.40%) |
Sep 26, 2017 | 46.83 | 47.20 | 46.76 | 46.87 | 33,430,080 | +0.16(+0.34%) |
Sep 25, 2017 | 46.97 | 46.99 | 46.23 | 46.71 | 37,460,840 | -0.45(-0.95%) |
Sep 22, 2017 | 47.14 | 47.50 | 47.04 | 47.16 | 21,496,120 | -0.21(-0.45%) |
Sep 21, 2017 | 47.41 | 47.64 | 46.97 | 47.38 | 27,411,740 | +0.00(+0.00%) |
Sep 20, 2017 | 46.89 | 47.50 | 46.88 | 47.38 | 40,078,260 | +0.53(+1.14%) |
Sep 19, 2017 | 46.67 | 46.90 | 46.33 | 46.84 | 24,854,260 | +0.36(+0.76%) |
Sep 18, 2017 | 46.75 | 46.84 | 46.27 | 46.49 | 29,470,280 | -0.28(-0.59%) |
Sep 15, 2017 | 47.00 | 47.09 | 46.56 | 46.76 | 39,885,300 | -0.24(-0.51%) |
Sep 14, 2017 | 47.30 | 47.40 | 46.92 | 47.01 | 28,524,680 | -0.52(-1.08%) |
Sep 13, 2017 | 47.27 | 47.64 | 47.24 | 47.52 | 21,906,180 | +0.19(+0.40%) |
Sep 12, 2017 | 47.40 | 46.88 | 47.33 | 25,692,900 | +0.17(+0.36%) | |
Sep 11, 2017 | 47.36 | 47.63 | 47.05 | 47.16 | 26,746,580 | +0.09(+0.20%) |
Sep 08, 2017 | 47.48 | 47.53 | 47.00 | 47.07 | 19,998,320 | -0.42(-0.89%) |
Sep 07, 2017 | 47.21 | 47.52 | 46.88 | 47.49 | 22,331,500 | +0.39(+0.84%) |
Sep 06, 2017 | 47.19 | 47.22 | 46.63 | 47.10 | 27,830,560 | +0.03(+0.06%) |
Sep 05, 2017 | 47.34 | 47.57 | 46.78 | 47.07 | 29,147,560 | -0.53(-1.10%) |
Sep 01, 2017 | 47.87 | 47.92 | 47.51 | 47.60 | 20,857,700 | -0.16(-0.34%) |
Aug 31, 2017 | 47.31 | 47.86 | 47.31 | 47.76 | 33,864,300 | +0.58(+1.23%) |
Aug 30, 2017 | 46.78 | 47.29 | 46.70 | 47.18 | 22,405,160 | +0.39(+0.84%) |
Aug 29, 2017 | 46.00 | 46.91 | 45.97 | 46.79 | 23,169,120 | +0.38(+0.82%) |
Aug 28, 2017 | 46.59 | 46.74 | 46.31 | 46.41 | 20,974,400 | -0.12(-0.25%) |
Aug 25, 2017 | 46.96 | 47.04 | 46.51 | 46.52 | 23,746,260 | -0.32(-0.68%) |
Aug 24, 2017 | 47.19 | 47.32 | 46.54 | 46.84 | 25,891,060 | -0.28(-0.60%) |
Aug 23, 2017 | 46.85 | 47.27 | 46.76 | 47.13 | 22,679,220 | +0.11(+0.23%) |
Aug 22, 2017 | 46.35 | 47.10 | 46.31 | 47.02 | 35,494,860 | +0.98(+2.12%) |
Aug 21, 2017 | 46.29 | 46.41 | 45.93 | 46.04 | 26,022,380 | -0.27(-0.57%) |
Aug 18, 2017 | 46.35 | 46.55 | 46.17 | 46.31 | 26,748,080 | -0.07(-0.16%) |
Aug 17, 2017 | 47.15 | 47.19 | 46.38 | 46.38 | 33,909,900 | -0.83(-1.76%) |
Aug 16, 2017 | 47.06 | 47.49 | 47.00 | 47.21 | 26,891,060 | +0.31(+0.66%) |
Aug 15, 2017 | 47.05 | 47.15 | 46.85 | 46.90 | 22,129,660 | -0.04(-0.09%) |
Aug 14, 2017 | 46.95 | 47.05 | 46.72 | 46.95 | 23,011,200 | +0.44(+0.95%) |
Aug 11, 2017 | 46.19 | 46.67 | 46.06 | 46.50 | 32,334,160 | +0.33(+0.70%) |
Aug 10, 2017 | 46.75 | 46.81 | 46.13 | 46.18 | 54,132,200 | -0.82(-1.75%) |
Aug 09, 2017 | 46.92 | 47.19 | 46.70 | 47.00 | 28,014,880 | -0.21(-0.44%) |
Aug 08, 2017 | 47.21 | 47.62 | 47.12 | 47.21 | 30,030,100 | -0.08(-0.16%) |
Aug 07, 2017 | 47.38 | 47.45 | 47.17 | 47.29 | 28,912,540 | -0.00(-0.00%) |
Aug 04, 2017 | 47.20 | 47.38 | 46.99 | 47.29 | 25,091,480 | +0.27(+0.58%) |
Aug 03, 2017 | 47.45 | 47.50 | 46.97 | 47.02 | 22,471,740 | -0.37(-0.77%) |
Aug 02, 2017 | 47.42 | 47.45 | 46.63 | 47.38 | 40,782,560 | +0.05(+0.11%) |