Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 49.45 | 50.56 | 48.88 | 49.48 | 14,657,097 | +2.90(+6.22%) |
Oct 30, 2017 | 47.53 | 47.60 | 46.50 | 46.58 | 7,740,762 | -1.10(-2.31%) |
Oct 27, 2017 | 47.81 | 47.86 | 47.33 | 47.68 | 3,972,694 | -0.23(-0.48%) |
Oct 26, 2017 | 48.08 | 48.18 | 47.50 | 47.91 | 4,066,212 | +0.06(+0.12%) |
Oct 25, 2017 | 48.24 | 48.32 | 47.48 | 47.86 | 5,452,914 | -0.57(-1.18%) |
Oct 24, 2017 | 48.63 | 48.85 | 48.24 | 48.43 | 3,829,897 | -0.22(-0.46%) |
Oct 23, 2017 | 48.70 | 49.00 | 48.52 | 48.65 | 4,374,776 | +0.02(+0.05%) |
Oct 20, 2017 | 48.79 | 48.86 | 48.24 | 48.62 | 4,938,807 | -0.20(-0.41%) |
Oct 19, 2017 | 48.84 | 49.04 | 48.59 | 48.82 | 2,808,161 | -0.07(-0.15%) |
Oct 18, 2017 | 48.86 | 49.02 | 48.69 | 48.89 | 3,398,057 | +0.04(+0.08%) |
Oct 17, 2017 | 48.96 | 49.13 | 48.73 | 48.85 | 2,568,283 | -0.13(-0.27%) |
Oct 16, 2017 | 48.97 | 49.26 | 48.92 | 48.99 | 2,217,992 | -0.04(-0.08%) |
Oct 13, 2017 | 49.41 | 49.42 | 48.77 | 49.03 | 3,634,364 | -0.34(-0.69%) |
Oct 12, 2017 | 48.42 | 49.53 | 48.42 | 49.37 | 3,924,867 | +0.90(+1.86%) |
Oct 11, 2017 | 48.70 | 49.02 | 48.44 | 48.47 | 6,287,205 | -0.17(-0.36%) |
Oct 10, 2017 | 48.48 | 48.85 | 48.36 | 48.64 | 4,668,510 | +0.34(+0.70%) |
Oct 09, 2017 | 49.39 | 49.44 | 48.29 | 48.30 | 5,219,029 | -1.08(-2.18%) |
Oct 06, 2017 | 49.78 | 50.00 | 49.32 | 49.38 | 4,051,369 | -0.24(-0.48%) |
Oct 05, 2017 | 49.50 | 49.97 | 49.35 | 49.61 | 2,845,416 | +0.22(+0.45%) |
Oct 04, 2017 | 49.04 | 49.71 | 49.03 | 49.39 | 3,543,800 | +0.32(+0.64%) |
Oct 03, 2017 | 49.62 | 49.71 | 49.05 | 49.08 | 3,578,652 | -0.55(-1.12%) |
Oct 02, 2017 | 49.23 | 49.95 | 48.82 | 49.63 | 5,308,185 | +0.28(+0.56%) |
Sep 29, 2017 | 49.89 | 49.99 | 49.15 | 49.35 | 5,142,503 | -0.35(-0.70%) |
Sep 28, 2017 | 49.80 | 50.46 | 49.31 | 49.70 | 4,979,576 | -0.18(-0.36%) |
Sep 27, 2017 | 50.18 | 50.23 | 49.38 | 49.88 | 3,907,704 | -0.30(-0.60%) |
Sep 26, 2017 | 50.59 | 50.60 | 49.83 | 50.18 | 3,701,793 | -0.48(-0.95%) |
Sep 25, 2017 | 50.10 | 50.82 | 49.85 | 50.67 | 3,787,192 | +0.53(+1.06%) |
Sep 22, 2017 | 50.71 | 50.94 | 49.94 | 50.14 | 2,479,809 | -0.44(-0.88%) |
Sep 21, 2017 | 51.21 | 51.43 | 50.42 | 50.58 | 2,959,762 | -0.63(-1.24%) |
Sep 20, 2017 | 51.35 | 51.90 | 50.40 | 51.21 | 7,587,803 | -0.91(-1.75%) |
Sep 19, 2017 | 53.70 | 53.83 | 51.91 | 52.12 | 7,461,767 | -2.17(-3.99%) |
Sep 18, 2017 | 54.05 | 54.32 | 53.88 | 54.29 | 2,370,547 | +0.23(+0.42%) |
Sep 15, 2017 | 53.55 | 54.06 | 53.51 | 54.06 | 3,259,398 | +0.55(+1.04%) |
Sep 14, 2017 | 53.68 | 53.83 | 53.17 | 53.51 | 3,453,379 | -0.28(-0.53%) |
Sep 13, 2017 | 54.23 | 54.42 | 53.70 | 53.79 | 2,229,251 | -0.40(-0.74%) |
Sep 12, 2017 | 54.35 | 54.77 | 54.08 | 54.19 | 1,816,251 | -0.22(-0.41%) |
Sep 11, 2017 | 54.28 | 54.69 | 54.25 | 54.42 | 3,368,823 | +0.25(+0.47%) |
Sep 08, 2017 | 53.58 | 54.44 | 53.32 | 54.16 | 3,494,066 | +0.55(+1.03%) |
Sep 07, 2017 | 53.77 | 54.15 | 53.20 | 53.61 | 3,147,363 | -0.07(-0.13%) |
Sep 06, 2017 | 52.50 | 53.70 | 52.45 | 53.68 | 5,142,470 | +1.14(+2.17%) |
Sep 05, 2017 | 51.81 | 52.73 | 51.77 | 52.54 | 4,115,598 | +0.75(+1.45%) |
Sep 01, 2017 | 51.80 | 52.06 | 51.48 | 51.79 | 3,127,467 | -0.01(-0.02%) |
Aug 31, 2017 | 51.94 | 52.30 | 51.56 | 51.80 | 3,799,567 | -0.47(-0.89%) |
Aug 30, 2017 | 52.22 | 52.37 | 51.84 | 52.26 | 2,679,625 | +0.23(+0.44%) |
Aug 29, 2017 | 52.40 | 52.58 | 51.85 | 52.03 | 2,336,667 | -0.38(-0.72%) |
Aug 28, 2017 | 53.18 | 53.22 | 52.04 | 52.41 | 2,606,273 | -0.73(-1.37%) |
Aug 25, 2017 | 53.37 | 53.45 | 52.90 | 53.14 | 2,855,747 | -0.16(-0.29%) |
Aug 24, 2017 | 54.49 | 54.50 | 53.23 | 53.30 | 3,457,740 | -1.57(-2.86%) |
Aug 23, 2017 | 54.70 | 54.99 | 54.61 | 54.87 | 2,237,888 | -0.07(-0.13%) |
Aug 22, 2017 | 55.05 | 55.14 | 54.72 | 54.94 | 2,371,398 | -0.16(-0.28%) |
Aug 21, 2017 | 54.91 | 55.47 | 54.68 | 55.10 | 1,632,230 | +0.20(+0.36%) |
Aug 18, 2017 | 54.98 | 54.99 | 54.58 | 54.90 | 2,517,649 | -0.12(-0.21%) |
Aug 17, 2017 | 54.89 | 55.40 | 54.88 | 55.02 | 2,683,626 | +0.02(+0.04%) |
Aug 16, 2017 | 54.71 | 55.36 | 54.71 | 54.99 | 1,652,702 | +0.20(+0.37%) |
Aug 15, 2017 | 54.85 | 55.00 | 54.65 | 54.79 | 1,791,019 | -0.04(-0.07%) |
Aug 14, 2017 | 54.35 | 54.84 | 54.17 | 54.83 | 2,528,710 | +0.82(+1.53%) |
Aug 11, 2017 | 53.86 | 54.15 | 53.75 | 54.00 | 1,344,113 | +0.05(+0.09%) |
Aug 10, 2017 | 54.03 | 54.18 | 53.84 | 53.96 | 2,576,933 | -0.23(-0.42%) |
Aug 09, 2017 | 54.18 | 54.40 | 54.07 | 54.18 | 1,995,151 | -0.14(-0.26%) |
Aug 08, 2017 | 54.81 | 54.89 | 54.12 | 54.33 | 2,169,457 | -0.70(-1.27%) |
Aug 07, 2017 | 54.79 | 55.05 | 54.64 | 55.02 | 3,725,565 | +0.38(+0.70%) |
Aug 04, 2017 | 56.13 | 56.23 | 54.44 | 54.64 | 3,650,027 | -0.58(-1.05%) |
Aug 03, 2017 | 53.45 | 55.67 | 53.22 | 55.22 | 6,430,272 | +2.29(+4.33%) |
Aug 02, 2017 | 52.75 | 53.35 | 52.21 | 52.93 | 3,287,321 | -0.02(-0.03%) |