Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.12 | 51.62 | 50.91 | 51.35 | 10,489,865 | -0.26(-0.51%) |
Oct 30, 2017 | 52.02 | 52.22 | 51.21 | 51.61 | 10,890,999 | -0.64(-1.23%) |
Oct 27, 2017 | 52.12 | 52.63 | 51.96 | 52.25 | 13,710,169 | -0.79(-1.50%) |
Oct 26, 2017 | 51.60 | 53.46 | 51.49 | 53.05 | 23,758,388 | +1.75(+3.40%) |
Oct 25, 2017 | 49.89 | 52.20 | 49.18 | 51.30 | 26,562,710 | +1.42(+2.85%) |
Oct 24, 2017 | 50.33 | 50.42 | 49.58 | 49.88 | 15,815,470 | -0.22(-0.45%) |
Oct 23, 2017 | 49.54 | 50.38 | 49.49 | 50.10 | 13,110,847 | +0.56(+1.13%) |
Oct 20, 2017 | 49.29 | 49.96 | 49.29 | 49.54 | 13,944,851 | +0.35(+0.70%) |
Oct 19, 2017 | 48.24 | 49.30 | 48.07 | 49.20 | 13,460,029 | +0.36(+0.75%) |
Oct 18, 2017 | 48.72 | 48.93 | 48.65 | 48.83 | 11,663,005 | +0.28(+0.58%) |
Oct 17, 2017 | 48.09 | 48.59 | 47.98 | 48.55 | 10,166,040 | +0.59(+1.23%) |
Oct 16, 2017 | 47.43 | 48.00 | 47.28 | 47.97 | 9,959,185 | +0.36(+0.76%) |
Oct 13, 2017 | 47.46 | 47.69 | 47.06 | 47.60 | 17,379,446 | +0.14(+0.30%) |
Oct 12, 2017 | 47.60 | 47.73 | 47.01 | 47.46 | 11,414,635 | -0.19(-0.39%) |
Oct 11, 2017 | 47.99 | 48.11 | 47.46 | 47.65 | 9,755,594 | -0.47(-0.97%) |
Oct 10, 2017 | 48.16 | 48.39 | 47.97 | 48.12 | 8,964,460 | +0.01(+0.02%) |
Oct 09, 2017 | 48.77 | 48.83 | 48.09 | 48.11 | 7,362,925 | -0.84(-1.72%) |
Oct 06, 2017 | 48.74 | 48.98 | 48.67 | 48.95 | 5,740,619 | +0.22(+0.46%) |
Oct 05, 2017 | 48.56 | 48.85 | 48.34 | 48.72 | 5,662,463 | +0.09(+0.19%) |
Oct 04, 2017 | 48.10 | 48.68 | 47.99 | 48.63 | 8,786,223 | +0.57(+1.19%) |
Oct 03, 2017 | 48.55 | 48.60 | 47.99 | 48.06 | 8,702,312 | -0.37(-0.77%) |
Oct 02, 2017 | 48.70 | 48.75 | 48.24 | 48.43 | 8,048,306 | +0.02(+0.04%) |
Sep 29, 2017 | 49.11 | 49.32 | 48.33 | 48.41 | 13,054,849 | -0.73(-1.48%) |
Sep 28, 2017 | 49.30 | 49.52 | 48.86 | 49.14 | 12,137,211 | -0.04(-0.08%) |
Sep 27, 2017 | 49.19 | 49.18 | 38,769,972 | -0.96(-1.92%) | ||
Sep 26, 2017 | 49.66 | 50.39 | 49.47 | 50.14 | 17,313,952 | +0.44(+0.88%) |
Sep 25, 2017 | 49.56 | 50.01 | 49.49 | 49.70 | 13,131,725 | -0.01(-0.02%) |
Sep 22, 2017 | 49.51 | 50.06 | 49.30 | 49.71 | 11,740,259 | +0.05(+0.09%) |
Sep 21, 2017 | 50.00 | 50.09 | 49.57 | 49.67 | 8,637,667 | -0.35(-0.69%) |
Sep 20, 2017 | 49.95 | 50.09 | 49.53 | 50.01 | 7,558,822 | +0.21(+0.43%) |
Sep 19, 2017 | 49.28 | 50.47 | 49.03 | 49.80 | 15,750,762 | -0.16(-0.32%) |
Sep 18, 2017 | 50.30 | 50.57 | 49.86 | 49.96 | 8,745,910 | -0.35(-0.69%) |
Sep 15, 2017 | 50.29 | 50.48 | 49.97 | 50.30 | 10,759,727 | +0.13(+0.26%) |
Sep 14, 2017 | 49.99 | 50.32 | 49.60 | 50.17 | 8,028,971 | +0.20(+0.39%) |
Sep 13, 2017 | 49.91 | 50.09 | 49.53 | 49.97 | 6,517,797 | +0.11(+0.22%) |
Sep 12, 2017 | 50.21 | 50.51 | 49.77 | 49.86 | 8,378,842 | +0.35(+0.70%) |
Sep 11, 2017 | 48.91 | 49.61 | 48.85 | 49.52 | 9,263,693 | +0.77(+1.59%) |
Sep 08, 2017 | 48.79 | 49.03 | 48.66 | 48.74 | 9,170,914 | -0.18(-0.36%) |
Sep 07, 2017 | 49.26 | 49.35 | 48.87 | 48.92 | 7,395,726 | -0.35(-0.70%) |
Sep 06, 2017 | 49.60 | 49.81 | 49.22 | 49.26 | 7,933,186 | -0.23(-0.47%) |
Sep 05, 2017 | 49.72 | 49.93 | 49.38 | 49.50 | 7,162,539 | -0.33(-0.66%) |
Sep 01, 2017 | 49.49 | 49.91 | 49.40 | 49.82 | 5,900,768 | +0.51(+1.04%) |
Aug 31, 2017 | 49.11 | 49.47 | 48.99 | 49.31 | 8,277,267 | +0.40(+0.82%) |
Aug 30, 2017 | 49.13 | 49.28 | 48.62 | 48.91 | 7,988,548 | -0.16(-0.32%) |
Aug 29, 2017 | 49.08 | 49.20 | 48.45 | 49.07 | 13,475,712 | -0.93(-1.86%) |
Aug 28, 2017 | 50.31 | 50.65 | 49.89 | 50.00 | 5,662,668 | -0.16(-0.32%) |
Aug 25, 2017 | 50.28 | 50.44 | 49.82 | 50.16 | 6,895,545 | +0.06(+0.11%) |
Aug 24, 2017 | 50.18 | 50.22 | 49.75 | 50.10 | 5,869,577 | +0.21(+0.43%) |
Aug 23, 2017 | 50.17 | 50.32 | 49.73 | 49.89 | 6,887,646 | -0.48(-0.96%) |
Aug 22, 2017 | 50.17 | 50.63 | 50.05 | 50.37 | 8,825,804 | +0.48(+0.97%) |
Aug 21, 2017 | 50.66 | 50.66 | 49.42 | 49.89 | 15,355,656 | -1.25(-2.44%) |
Aug 18, 2017 | 51.04 | 51.57 | 50.41 | 51.13 | 24,614,780 | -2.34(-4.37%) |
Aug 17, 2017 | 54.46 | 54.66 | 53.43 | 53.47 | 9,829,735 | -1.01(-1.84%) |
Aug 16, 2017 | 54.81 | 54.95 | 54.18 | 54.47 | 5,899,299 | -0.02(-0.03%) |
Aug 15, 2017 | 54.85 | 54.91 | 54.24 | 54.49 | 9,578,110 | -1.14(-2.04%) |
Aug 14, 2017 | 55.04 | 55.83 | 55.02 | 55.63 | 6,340,333 | +0.75(+1.37%) |
Aug 11, 2017 | 54.65 | 55.15 | 54.52 | 54.87 | 5,351,690 | -0.09(-0.17%) |
Aug 10, 2017 | 55.53 | 55.54 | 54.96 | 54.97 | 6,001,923 | -0.77(-1.39%) |
Aug 09, 2017 | 55.29 | 55.80 | 55.14 | 55.74 | 5,707,342 | +0.41(+0.74%) |
Aug 08, 2017 | 55.72 | 55.94 | 55.24 | 55.33 | 6,003,253 | -0.31(-0.55%) |
Aug 07, 2017 | 55.67 | 55.93 | 55.56 | 55.64 | 4,370,243 | +0.03(+0.05%) |
Aug 04, 2017 | 55.99 | 56.15 | 55.49 | 55.61 | 4,412,413 | -0.35(-0.63%) |
Aug 03, 2017 | 55.65 | 56.33 | 55.50 | 55.96 | 6,100,894 | +0.33(+0.59%) |
Aug 02, 2017 | 55.41 | 55.79 | 55.15 | 55.64 | 4,801,612 | -0.05(-0.08%) |