Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 50.71 | 51.39 | 50.65 | 51.12 | 41,617,300 | +0.73(+1.46%) |
Oct 30, 2017 | 49.90 | 50.94 | 49.74 | 50.39 | 50,949,292 | +0.49(+0.98%) |
Oct 27, 2017 | 48.89 | 49.90 | 48.63 | 49.90 | 57,870,972 | +1.53(+3.15%) |
Oct 26, 2017 | 48.15 | 48.49 | 47.91 | 48.37 | 32,534,182 | +0.50(+1.05%) |
Oct 25, 2017 | 48.72 | 49.24 | 47.25 | 47.87 | 83,722,664 | -1.24(-2.53%) |
Oct 24, 2017 | 48.69 | 49.13 | 48.43 | 49.11 | 41,103,920 | +0.51(+1.05%) |
Oct 23, 2017 | 48.89 | 49.15 | 48.40 | 48.60 | 43,308,100 | -0.07(-0.14%) |
Oct 20, 2017 | 49.06 | 49.34 | 48.58 | 48.67 | 45,676,164 | -0.22(-0.46%) |
Oct 19, 2017 | 48.06 | 48.94 | 47.57 | 48.89 | 57,668,308 | +0.05(+0.11%) |
Oct 18, 2017 | 48.97 | 48.98 | 47.79 | 48.84 | 57,307,820 | -0.04(-0.09%) |
Oct 17, 2017 | 48.72 | 49.17 | 48.53 | 48.88 | 48,368,260 | -0.04(-0.09%) |
Oct 16, 2017 | 48.40 | 48.95 | 47.77 | 48.93 | 58,199,264 | +0.83(+1.72%) |
Oct 13, 2017 | 47.84 | 48.20 | 47.37 | 48.10 | 63,588,948 | +0.88(+1.86%) |
Oct 12, 2017 | 47.23 | 47.73 | 46.95 | 47.22 | 53,402,696 | +0.02(+0.05%) |
Oct 11, 2017 | 46.87 | 47.21 | 46.41 | 47.20 | 53,509,440 | +0.50(+1.06%) |
Oct 10, 2017 | 47.32 | 47.69 | 46.29 | 46.70 | 98,540,376 | +0.88(+1.91%) |
Oct 09, 2017 | 45.18 | 46.16 | 45.00 | 45.83 | 56,872,948 | +1.01(+2.26%) |
Oct 06, 2017 | 44.41 | 44.95 | 44.25 | 44.81 | 32,242,886 | +0.13(+0.29%) |
Oct 05, 2017 | 44.95 | 44.99 | 44.38 | 44.68 | 44,195,408 | -0.02(-0.06%) |
Oct 04, 2017 | 44.40 | 44.93 | 44.03 | 44.71 | 43,246,804 | +0.37(+0.84%) |
Oct 03, 2017 | 44.31 | 44.64 | 43.90 | 44.34 | 39,442,760 | +0.09(+0.21%) |
Oct 02, 2017 | 44.69 | 44.98 | 43.75 | 44.25 | 50,885,752 | +0.06(+0.13%) |
Sep 29, 2017 | 44.27 | 44.43 | 43.81 | 44.19 | 62,614,212 | +0.76(+1.76%) |
Sep 28, 2017 | 43.51 | 43.55 | 42.95 | 43.43 | 43,998,620 | -0.01(-0.03%) |
Sep 27, 2017 | 43.41 | 43.57 | 42.70 | 43.44 | 72,140,336 | +0.93(+2.19%) |
Sep 26, 2017 | 43.62 | 44.17 | 42.11 | 42.51 | 113,766,400 | +0.24(+0.56%) |
Sep 25, 2017 | 43.94 | 43.95 | 42.06 | 42.27 | 88,394,920 | -1.98(-4.47%) |
Sep 22, 2017 | 44.57 | 45.06 | 44.15 | 44.25 | 49,682,512 | -0.44(-0.97%) |
Sep 21, 2017 | 44.90 | 45.16 | 43.90 | 44.68 | 108,738,792 | -1.26(-2.73%) |
Sep 20, 2017 | 46.35 | 46.82 | 45.53 | 45.94 | 72,885,576 | -0.37(-0.81%) |
Sep 19, 2017 | 45.86 | 46.93 | 45.63 | 46.31 | 88,353,288 | -0.05(-0.11%) |
Sep 18, 2017 | 45.76 | 47.26 | 45.69 | 46.36 | 170,092,608 | +1.84(+4.13%) |
Sep 15, 2017 | 42.73 | 44.52 | 42.68 | 44.52 | 138,033,328 | +2.65(+6.32%) |
Sep 14, 2017 | 41.72 | 42.65 | 41.48 | 41.87 | 51,905,924 | -0.24(-0.57%) |
Sep 13, 2017 | 41.67 | 42.40 | 41.35 | 42.11 | 58,735,552 | +0.19(+0.45%) |
Sep 12, 2017 | 41.77 | 41.27 | 41.92 | 41,598,164 | +0.15(+0.36%) | |
Sep 11, 2017 | 40.92 | 41.88 | 40.86 | 41.77 | 57,347,736 | +1.31(+3.24%) |
Sep 08, 2017 | 41.06 | 41.21 | 40.22 | 40.46 | 50,453,804 | -0.71(-1.73%) |
Sep 07, 2017 | 41.15 | 41.50 | 40.77 | 41.18 | 35,685,276 | +0.19(+0.46%) |
Sep 06, 2017 | 41.34 | 41.48 | 40.64 | 40.99 | 40,199,232 | -0.02(-0.06%) |
Sep 05, 2017 | 41.62 | 41.67 | 40.43 | 41.01 | 70,328,496 | -1.12(-2.67%) |
Sep 01, 2017 | 42.01 | 42.49 | 41.92 | 42.14 | 45,050,420 | +0.25(+0.60%) |
Aug 31, 2017 | 41.16 | 41.92 | 41.08 | 41.88 | 61,940,396 | +0.93(+2.27%) |
Aug 30, 2017 | 40.91 | 41.06 | 40.61 | 40.95 | 38,857,244 | +0.24(+0.59%) |
Aug 29, 2017 | 40.19 | 40.93 | 40.11 | 40.71 | 32,738,904 | -0.07(-0.16%) |
Aug 28, 2017 | 40.68 | 40.81 | 40.13 | 40.78 | 39,345,708 | +0.29(+0.71%) |
Aug 25, 2017 | 41.18 | 40.43 | 40.49 | 36,126,880 | -0.34(-0.84%) | |
Aug 24, 2017 | 41.30 | 41.35 | 40.57 | 40.83 | 47,475,672 | -0.15(-0.37%) |
Aug 23, 2017 | 39.85 | 41.09 | 39.76 | 40.98 | 58,569,244 | +0.80(+2.00%) |
Aug 22, 2017 | 39.67 | 40.24 | 39.48 | 40.18 | 45,511,040 | +0.88(+2.23%) |
Aug 21, 2017 | 40.13 | 40.24 | 38.87 | 39.30 | 63,107,148 | -0.58(-1.45%) |
Aug 18, 2017 | 40.42 | 40.59 | 39.43 | 39.89 | 60,858,648 | +0.01(+0.02%) |
Aug 17, 2017 | 40.70 | 40.87 | 39.86 | 39.88 | 53,102,604 | -0.91(-2.23%) |
Aug 16, 2017 | 41.39 | 41.62 | 40.46 | 40.79 | 60,328,016 | -0.45(-1.10%) |
Aug 15, 2017 | 41.64 | 41.90 | 40.91 | 41.24 | 77,350,472 | -0.35(-0.84%) |
Aug 14, 2017 | 39.43 | 41.62 | 39.32 | 41.59 | 129,393,224 | +3.07(+7.98%) |
Aug 11, 2017 | 38.81 | 39.27 | 37.76 | 38.52 | 151,557,856 | -2.17(-5.33%) |
Aug 10, 2017 | 42.52 | 42.64 | 40.58 | 40.69 | 133,721,624 | -1.82(-4.28%) |
Aug 09, 2017 | 41.60 | 42.53 | 41.41 | 42.51 | 53,618,300 | +0.45(+1.06%) |
Aug 08, 2017 | 42.95 | 43.11 | 41.67 | 42.06 | 76,286,920 | -0.51(-1.19%) |
Aug 07, 2017 | 41.59 | 42.57 | 41.49 | 42.56 | 72,548,432 | +1.27(+3.07%) |
Aug 04, 2017 | 41.34 | 42.00 | 41.12 | 41.30 | 59,632,764 | +0.18(+0.44%) |
Aug 03, 2017 | 40.59 | 41.15 | 40.42 | 41.12 | 44,777,628 | +0.52(+1.27%) |
Aug 02, 2017 | 40.93 | 40.97 | 39.83 | 40.60 | 48,396,744 | -0.02(-0.06%) |