Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 48.42 | 48.92 | 47.53 | 48.54 | 2,900,399 | +0.15(+0.31%) |
Oct 30, 2017 | 46.23 | 49.00 | 46.07 | 48.39 | 6,043,036 | +1.90(+4.09%) |
Oct 27, 2017 | 47.57 | 47.60 | 46.42 | 46.49 | 4,215,683 | -1.43(-2.98%) |
Oct 26, 2017 | 48.87 | 49.03 | 47.91 | 47.92 | 1,676,220 | -1.08(-2.20%) |
Oct 25, 2017 | 48.90 | 49.04 | 48.27 | 49.00 | 1,968,814 | +0.00(+0.00%) |
Oct 24, 2017 | 48.87 | 49.07 | 48.59 | 49.00 | 1,474,784 | +0.02(+0.04%) |
Oct 23, 2017 | 49.48 | 49.70 | 48.73 | 48.98 | 1,892,691 | -0.32(-0.65%) |
Oct 20, 2017 | 49.72 | 49.84 | 49.24 | 49.30 | 1,824,063 | -0.02(-0.04%) |
Oct 19, 2017 | 49.55 | 49.87 | 49.04 | 49.32 | 2,778,344 | -0.39(-0.78%) |
Oct 18, 2017 | 48.83 | 50.09 | 48.70 | 49.71 | 2,999,640 | +0.86(+1.76%) |
Oct 17, 2017 | 49.00 | 49.16 | 48.68 | 48.85 | 1,629,223 | -0.18(-0.37%) |
Oct 16, 2017 | 48.72 | 49.45 | 48.32 | 49.03 | 2,164,027 | +0.65(+1.34%) |
Oct 13, 2017 | 48.37 | 48.64 | 47.48 | 48.38 | 6,029,756 | -0.65(-1.33%) |
Oct 12, 2017 | 51.38 | 51.45 | 48.73 | 49.03 | 5,235,547 | -2.62(-5.07%) |
Oct 11, 2017 | 51.75 | 51.98 | 51.39 | 51.65 | 1,937,160 | -0.05(-0.10%) |
Oct 10, 2017 | 52.03 | 52.36 | 51.47 | 51.70 | 3,160,127 | +0.02(+0.04%) |
Oct 09, 2017 | 53.28 | 53.48 | 51.62 | 51.68 | 2,821,352 | -1.65(-3.09%) |
Oct 06, 2017 | 53.88 | 54.11 | 53.28 | 53.33 | 1,726,567 | -0.70(-1.30%) |
Oct 05, 2017 | 54.25 | 54.77 | 53.99 | 54.03 | 1,432,894 | -0.06(-0.11%) |
Oct 04, 2017 | 54.21 | 54.65 | 53.89 | 54.09 | 1,352,192 | -0.23(-0.42%) |
Oct 03, 2017 | 53.85 | 54.34 | 53.69 | 54.32 | 898,158 | +0.49(+0.91%) |
Oct 02, 2017 | 54.01 | 54.28 | 53.46 | 53.83 | 1,471,304 | -0.40(-0.74%) |
Sep 29, 2017 | 53.07 | 54.45 | 52.93 | 54.23 | 2,145,746 | +1.22(+2.30%) |
Sep 28, 2017 | 53.00 | 53.43 | 52.57 | 53.01 | 1,413,334 | -0.30(-0.56%) |
Sep 27, 2017 | 53.59 | 53.31 | 1,859,284 | +1.16(+2.22%) | ||
Sep 26, 2017 | 53.61 | 53.61 | 52.09 | 52.15 | 2,758,016 | -1.85(-3.43%) |
Sep 25, 2017 | 53.25 | 54.04 | 53.07 | 54.00 | 1,921,582 | +0.74(+1.39%) |
Sep 22, 2017 | 53.28 | 53.57 | 52.84 | 53.26 | 1,006,321 | +0.01(+0.02%) |
Sep 21, 2017 | 53.65 | 53.91 | 52.85 | 53.25 | 1,277,911 | -0.31(-0.58%) |
Sep 20, 2017 | 53.60 | 54.70 | 53.39 | 53.56 | 2,677,468 | +0.18(+0.34%) |
Sep 19, 2017 | 52.78 | 53.49 | 52.39 | 53.38 | 3,030,239 | +0.53(+1.00%) |
Sep 18, 2017 | 52.69 | 53.40 | 52.45 | 52.85 | 2,261,095 | -0.10(-0.19%) |
Sep 15, 2017 | 53.40 | 53.40 | 52.44 | 52.95 | 3,134,613 | -0.12(-0.23%) |
Sep 14, 2017 | 53.86 | 53.98 | 52.14 | 53.07 | 4,134,928 | -0.87(-1.61%) |
Sep 13, 2017 | 54.24 | 54.58 | 53.74 | 53.94 | 3,276,166 | -0.65(-1.19%) |
Sep 12, 2017 | 54.49 | 54.81 | 54.23 | 54.59 | 1,304,257 | +0.03(+0.05%) |
Sep 11, 2017 | 55.02 | 55.30 | 54.40 | 54.56 | 2,208,460 | -0.04(-0.07%) |
Sep 08, 2017 | 55.49 | 55.90 | 54.53 | 54.60 | 2,443,853 | -0.88(-1.59%) |
Sep 07, 2017 | 57.61 | 57.95 | 55.44 | 55.48 | 2,188,834 | -2.12(-3.68%) |
Sep 06, 2017 | 57.38 | 57.74 | 57.14 | 57.60 | 1,068,905 | +0.45(+0.79%) |
Sep 05, 2017 | 58.47 | 58.67 | 56.84 | 57.15 | 1,744,804 | -1.32(-2.26%) |
Sep 01, 2017 | 57.62 | 58.70 | 57.62 | 58.47 | 1,627,093 | +1.18(+2.06%) |
Aug 31, 2017 | 57.38 | 57.44 | 56.51 | 57.29 | 1,734,503 | +0.09(+0.16%) |
Aug 30, 2017 | 57.56 | 57.90 | 57.05 | 57.20 | 1,586,876 | -0.57(-0.99%) |
Aug 29, 2017 | 56.29 | 59.90 | 55.97 | 57.77 | 3,636,594 | +1.11(+1.96%) |
Aug 28, 2017 | 56.61 | 57.02 | 56.44 | 56.66 | 901,075 | +0.02(+0.04%) |
Aug 25, 2017 | 57.56 | 57.72 | 56.64 | 56.64 | 1,115,633 | -0.67(-1.17%) |
Aug 24, 2017 | 57.25 | 57.69 | 56.47 | 57.31 | 1,706,060 | +0.03(+0.05%) |
Aug 23, 2017 | 57.31 | 57.92 | 57.23 | 57.28 | 1,399,974 | -0.17(-0.30%) |
Aug 22, 2017 | 56.81 | 57.66 | 56.81 | 57.45 | 1,555,950 | +0.80(+1.41%) |
Aug 21, 2017 | 56.95 | 57.03 | 56.54 | 56.65 | 990,064 | -0.19(-0.33%) |
Aug 18, 2017 | 56.72 | 57.38 | 56.22 | 56.84 | 2,084,893 | -0.10(-0.18%) |
Aug 17, 2017 | 58.34 | 58.40 | 56.88 | 56.94 | 1,530,599 | -1.52(-2.60%) |
Aug 16, 2017 | 58.46 | 58.75 | 57.82 | 58.46 | 1,670,003 | +0.31(+0.53%) |
Aug 15, 2017 | 58.64 | 58.83 | 57.99 | 58.15 | 1,191,382 | -0.57(-0.97%) |
Aug 14, 2017 | 58.74 | 59.46 | 58.59 | 58.72 | 1,722,607 | +0.26(+0.44%) |
Aug 11, 2017 | 58.41 | 58.66 | 58.02 | 58.46 | 1,211,529 | +0.27(+0.46%) |
Aug 10, 2017 | 59.19 | 59.62 | 58.15 | 58.19 | 1,907,470 | -1.55(-2.59%) |
Aug 09, 2017 | 59.30 | 59.92 | 58.96 | 59.74 | 1,376,862 | +0.03(+0.05%) |
Aug 08, 2017 | 59.89 | 60.49 | 59.33 | 59.71 | 1,393,943 | -0.33(-0.55%) |
Aug 07, 2017 | 60.50 | 60.59 | 59.70 | 60.04 | 1,386,584 | -0.58(-0.96%) |
Aug 04, 2017 | 61.11 | 60.16 | 60.62 | 2,401,657 | -0.49(-0.80%) | |
Aug 03, 2017 | 63.53 | 63.73 | 60.70 | 61.11 | 4,822,907 | -2.89(-4.52%) |
Aug 02, 2017 | 65.17 | 65.17 | 63.40 | 64.00 | 3,197,660 | -1.49(-2.28%) |