Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.64 | 50.00 | 47.25 | 49.31 | 1,564,611 | +1.36(+2.84%) |
Oct 30, 2017 | 47.30 | 48.98 | 46.97 | 47.95 | 1,233,056 | +0.16(+0.33%) |
Oct 27, 2017 | 48.24 | 48.77 | 46.13 | 47.79 | 1,872,003 | +0.15(+0.31%) |
Oct 26, 2017 | 48.20 | 49.74 | 46.07 | 47.64 | 3,764,884 | -0.72(-1.49%) |
Oct 25, 2017 | 49.39 | 50.04 | 47.12 | 48.36 | 2,973,343 | -0.60(-1.23%) |
Oct 24, 2017 | 51.25 | 51.92 | 48.54 | 48.96 | 2,658,472 | -2.51(-4.88%) |
Oct 23, 2017 | 52.24 | 52.57 | 51.21 | 51.47 | 1,894,717 | -0.47(-0.90%) |
Oct 20, 2017 | 50.80 | 52.11 | 50.38 | 51.94 | 1,669,506 | +1.22(+2.41%) |
Oct 19, 2017 | 50.42 | 50.99 | 49.16 | 50.72 | 1,584,453 | -0.70(-1.36%) |
Oct 18, 2017 | 51.90 | 52.67 | 51.29 | 51.42 | 1,065,028 | -0.30(-0.58%) |
Oct 17, 2017 | 51.03 | 51.83 | 50.75 | 51.72 | 1,030,899 | +0.99(+1.95%) |
Oct 16, 2017 | 50.65 | 52.09 | 50.30 | 50.73 | 1,880,934 | +0.16(+0.32%) |
Oct 13, 2017 | 51.00 | 51.29 | 50.37 | 50.57 | 1,229,699 | -0.71(-1.38%) |
Oct 12, 2017 | 50.97 | 52.12 | 50.76 | 51.28 | 1,505,648 | +0.11(+0.21%) |
Oct 11, 2017 | 50.75 | 51.77 | 50.42 | 51.17 | 1,156,245 | +0.10(+0.20%) |
Oct 10, 2017 | 51.21 | 51.60 | 49.77 | 51.07 | 1,765,741 | -0.19(-0.37%) |
Oct 09, 2017 | 51.03 | 52.03 | 50.30 | 51.26 | 2,119,987 | +0.55(+1.08%) |
Oct 06, 2017 | 50.50 | 51.97 | 49.74 | 50.71 | 1,852,630 | +0.45(+0.90%) |
Oct 05, 2017 | 49.75 | 50.41 | 49.35 | 50.26 | 950,070 | +0.48(+0.96%) |
Oct 04, 2017 | 48.83 | 50.48 | 48.36 | 49.78 | 1,356,837 | +0.60(+1.22%) |
Oct 03, 2017 | 50.00 | 50.19 | 48.19 | 49.18 | 1,897,992 | -0.37(-0.75%) |
Oct 02, 2017 | 47.00 | 49.58 | 46.55 | 49.55 | 4,552,566 | +4.19(+9.24%) |
Sep 29, 2017 | 47.15 | 47.72 | 42.97 | 45.36 | 9,172,855 | -1.79(-3.80%) |
Sep 28, 2017 | 46.00 | 47.78 | 45.78 | 47.15 | 1,983,901 | +0.55(+1.18%) |
Sep 27, 2017 | 44.48 | 46.84 | 44.37 | 46.60 | 1,783,347 | +2.26(+5.10%) |
Sep 26, 2017 | 44.21 | 44.88 | 43.43 | 44.34 | 1,381,326 | +0.44(+1.00%) |
Sep 25, 2017 | 45.37 | 45.97 | 43.64 | 43.90 | 2,302,030 | -1.27(-2.81%) |
Sep 22, 2017 | 46.97 | 46.97 | 45.08 | 45.17 | 1,822,315 | -1.93(-4.10%) |
Sep 21, 2017 | 46.50 | 47.28 | 45.95 | 47.10 | 1,222,654 | +0.37(+0.79%) |
Sep 20, 2017 | 45.75 | 46.86 | 45.26 | 46.73 | 1,587,830 | +0.96(+2.10%) |
Sep 19, 2017 | 47.17 | 47.48 | 45.71 | 45.77 | 1,638,623 | -1.06(-2.26%) |
Sep 18, 2017 | 46.53 | 47.41 | 46.06 | 46.83 | 1,798,737 | +0.32(+0.69%) |
Sep 15, 2017 | 46.20 | 47.07 | 45.61 | 46.51 | 3,466,205 | +0.32(+0.69%) |
Sep 14, 2017 | 44.66 | 46.30 | 44.15 | 46.19 | 2,221,379 | +1.40(+3.13%) |
Sep 13, 2017 | 44.12 | 45.42 | 43.77 | 44.79 | 1,454,718 | +0.69(+1.56%) |
Sep 12, 2017 | 44.49 | 44.92 | 43.57 | 44.10 | 1,558,605 | -0.48(-1.08%) |
Sep 11, 2017 | 43.68 | 45.07 | 42.36 | 44.58 | 2,649,025 | +1.57(+3.65%) |
Sep 08, 2017 | 45.25 | 45.48 | 42.73 | 43.01 | 2,882,617 | -2.37(-5.22%) |
Sep 07, 2017 | 47.58 | 47.59 | 44.99 | 45.38 | 3,788,533 | -1.35(-2.89%) |
Sep 06, 2017 | 46.34 | 47.96 | 44.77 | 46.73 | 12,375,191 | +5.65(+13.75%) |
Sep 05, 2017 | 40.93 | 41.50 | 39.79 | 41.08 | 1,536,739 | -0.15(-0.36%) |
Sep 01, 2017 | 40.35 | 41.25 | 39.25 | 41.23 | 1,953,919 | +0.94(+2.33%) |
Aug 31, 2017 | 39.58 | 40.66 | 38.64 | 40.29 | 2,618,915 | +1.02(+2.60%) |
Aug 30, 2017 | 38.41 | 39.50 | 38.23 | 39.27 | 1,752,167 | +1.02(+2.67%) |
Aug 29, 2017 | 37.56 | 38.90 | 37.13 | 38.25 | 1,866,163 | +0.25(+0.66%) |
Aug 28, 2017 | 36.97 | 38.20 | 36.14 | 38.00 | 1,600,655 | +1.49(+4.08%) |
Aug 25, 2017 | 36.41 | 36.73 | 35.80 | 36.51 | 1,004,640 | +0.19(+0.52%) |
Aug 24, 2017 | 36.12 | 36.53 | 35.52 | 36.32 | 1,663,170 | +0.25(+0.69%) |
Aug 23, 2017 | 36.57 | 37.35 | 35.70 | 36.07 | 1,763,633 | -0.88(-2.38%) |
Aug 22, 2017 | 35.75 | 37.15 | 35.26 | 36.95 | 1,804,872 | +1.22(+3.41%) |
Aug 21, 2017 | 36.67 | 36.95 | 35.33 | 35.73 | 1,746,851 | -0.97(-2.64%) |
Aug 18, 2017 | 36.78 | 37.20 | 36.50 | 36.70 | 1,272,093 | -0.17(-0.46%) |
Aug 17, 2017 | 37.43 | 37.88 | 36.45 | 36.87 | 1,310,887 | -0.56(-1.50%) |
Aug 16, 2017 | 36.89 | 37.75 | 36.50 | 37.43 | 1,497,520 | +0.72(+1.96%) |
Aug 15, 2017 | 37.83 | 37.89 | 36.41 | 36.71 | 1,839,288 | -1.11(-2.93%) |
Aug 14, 2017 | 38.56 | 38.86 | 37.68 | 37.82 | 1,401,904 | -0.52(-1.36%) |
Aug 11, 2017 | 37.00 | 38.48 | 36.63 | 38.34 | 1,726,111 | +1.32(+3.57%) |
Aug 10, 2017 | 37.75 | 37.90 | 36.17 | 37.02 | 1,844,438 | -0.95(-2.50%) |
Aug 09, 2017 | 38.29 | 38.81 | 37.91 | 37.97 | 1,126,531 | -0.72(-1.86%) |
Aug 08, 2017 | 39.19 | 39.95 | 38.34 | 38.69 | 1,685,492 | -0.41(-1.05%) |
Aug 07, 2017 | 38.43 | 39.31 | 38.05 | 39.10 | 1,480,263 | +0.58(+1.51%) |
Aug 04, 2017 | 37.77 | 38.75 | 37.53 | 38.52 | 1,499,963 | +0.64(+1.69%) |
Aug 03, 2017 | 38.01 | 38.56 | 37.25 | 37.88 | 1,498,625 | -0.20(-0.53%) |
Aug 02, 2017 | 38.98 | 39.38 | 37.15 | 38.08 | 2,086,705 | -0.66(-1.70%) |