Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 60.43 | 61.05 | 53.09 | 54.82 | 9,750,323 | -5.61(-9.28%) |
Oct 30, 2017 | 57.33 | 61.47 | 56.55 | 60.43 | 7,770,005 | +2.76(+4.79%) |
Oct 27, 2017 | 52.10 | 58.97 | 51.71 | 57.67 | 15,842,088 | +9.75(+20.35%) |
Oct 26, 2017 | 47.38 | 48.08 | 46.88 | 47.92 | 2,094,003 | +0.53(+1.12%) |
Oct 25, 2017 | 48.92 | 48.92 | 46.78 | 47.39 | 1,956,809 | -1.22(-2.51%) |
Oct 24, 2017 | 49.10 | 49.69 | 48.53 | 48.61 | 1,204,514 | -0.31(-0.63%) |
Oct 23, 2017 | 47.89 | 49.22 | 47.86 | 48.92 | 2,045,425 | +1.19(+2.49%) |
Oct 20, 2017 | 47.62 | 47.81 | 47.25 | 47.73 | 1,396,640 | +0.09(+0.19%) |
Oct 19, 2017 | 46.51 | 47.63 | 46.16 | 47.64 | 1,271,420 | +0.70(+1.49%) |
Oct 18, 2017 | 47.52 | 48.34 | 46.86 | 46.94 | 1,232,498 | -0.30(-0.64%) |
Oct 17, 2017 | 47.21 | 47.48 | 46.10 | 47.24 | 1,499,954 | -0.07(-0.15%) |
Oct 16, 2017 | 47.67 | 48.08 | 47.15 | 47.31 | 976,166 | -0.29(-0.61%) |
Oct 13, 2017 | 47.21 | 48.16 | 47.05 | 47.60 | 942,948 | +0.49(+1.04%) |
Oct 12, 2017 | 46.95 | 47.60 | 46.80 | 47.11 | 951,281 | -0.09(-0.19%) |
Oct 11, 2017 | 47.48 | 47.66 | 46.76 | 47.20 | 1,068,206 | -0.47(-0.99%) |
Oct 10, 2017 | 47.17 | 47.67 | 46.78 | 47.67 | 1,112,546 | +0.76(+1.62%) |
Oct 09, 2017 | 48.19 | 48.45 | 46.73 | 46.91 | 1,420,604 | -1.30(-2.70%) |
Oct 06, 2017 | 47.85 | 48.37 | 47.76 | 48.21 | 1,113,293 | +0.28(+0.58%) |
Oct 05, 2017 | 47.80 | 48.87 | 47.75 | 47.93 | 1,490,483 | +0.28(+0.59%) |
Oct 04, 2017 | 46.86 | 48.14 | 46.80 | 47.65 | 1,400,593 | +0.42(+0.89%) |
Oct 03, 2017 | 47.00 | 47.46 | 46.54 | 47.23 | 1,335,607 | +0.05(+0.11%) |
Oct 02, 2017 | 46.30 | 47.24 | 45.27 | 47.18 | 2,174,735 | +1.30(+2.83%) |
Sep 29, 2017 | 46.00 | 46.62 | 45.75 | 45.88 | 1,588,546 | -0.26(-0.56%) |
Sep 28, 2017 | 46.91 | 47.21 | 45.26 | 46.14 | 2,353,488 | -0.91(-1.93%) |
Sep 27, 2017 | 46.31 | 47.22 | 45.85 | 47.05 | 2,840,641 | +0.88(+1.91%) |
Sep 26, 2017 | 47.92 | 45.63 | 46.17 | 3,846,581 | -0.71(-1.51%) | |
Sep 25, 2017 | 51.21 | 51.65 | 46.61 | 46.88 | 5,589,442 | -4.53(-8.81%) |
Sep 22, 2017 | 49.01 | 53.00 | 47.50 | 51.41 | 8,981,398 | +2.65(+5.43%) |
Sep 21, 2017 | 48.86 | 48.95 | 46.92 | 48.76 | 3,036,568 | -0.09(-0.18%) |
Sep 20, 2017 | 48.95 | 49.25 | 46.84 | 48.85 | 4,321,588 | -0.01(-0.02%) |
Sep 19, 2017 | 49.06 | 49.58 | 47.82 | 48.86 | 2,245,637 | +0.32(+0.66%) |
Sep 18, 2017 | 50.85 | 50.95 | 48.46 | 48.54 | 2,761,889 | -1.91(-3.79%) |
Sep 15, 2017 | 50.01 | 51.84 | 49.38 | 50.45 | 5,396,210 | +2.02(+4.17%) |
Sep 14, 2017 | 46.75 | 48.63 | 46.60 | 48.43 | 1,766,695 | +1.60(+3.42%) |
Sep 13, 2017 | 47.45 | 47.61 | 46.57 | 46.83 | 1,108,939 | -0.65(-1.37%) |
Sep 12, 2017 | 47.21 | 47.84 | 46.61 | 47.48 | 1,272,858 | +0.32(+0.68%) |
Sep 11, 2017 | 47.22 | 47.73 | 47.06 | 47.16 | 1,062,201 | +0.25(+0.53%) |
Sep 08, 2017 | 47.35 | 48.15 | 46.52 | 46.91 | 1,339,767 | -0.54(-1.14%) |
Sep 07, 2017 | 47.57 | 47.68 | 47.05 | 47.45 | 850,047 | +0.10(+0.21%) |
Sep 06, 2017 | 48.03 | 48.23 | 47.35 | 47.35 | 890,322 | -0.51(-1.07%) |
Sep 05, 2017 | 47.68 | 48.28 | 47.18 | 47.86 | 1,186,342 | +0.02(+0.04%) |
Sep 01, 2017 | 47.01 | 48.20 | 47.01 | 47.84 | 1,207,812 | +0.88(+1.87%) |
Aug 31, 2017 | 48.24 | 48.25 | 46.62 | 46.96 | 1,674,403 | -1.13(-2.35%) |
Aug 30, 2017 | 48.48 | 48.96 | 48.06 | 48.09 | 1,707,520 | -0.31(-0.64%) |
Aug 29, 2017 | 47.31 | 48.54 | 46.91 | 48.40 | 1,564,169 | +0.38(+0.79%) |
Aug 28, 2017 | 47.51 | 48.26 | 47.21 | 48.02 | 1,218,739 | +0.60(+1.27%) |
Aug 25, 2017 | 47.37 | 47.73 | 47.22 | 47.42 | 816,200 | +0.22(+0.47%) |
Aug 24, 2017 | 46.61 | 47.44 | 46.41 | 47.20 | 1,290,825 | +0.72(+1.55%) |
Aug 23, 2017 | 46.10 | 46.87 | 45.89 | 46.48 | 1,026,462 | -0.11(-0.24%) |
Aug 22, 2017 | 46.28 | 47.07 | 46.07 | 46.59 | 1,704,196 | +0.63(+1.37%) |
Aug 21, 2017 | 48.16 | 48.43 | 45.76 | 45.96 | 2,381,247 | -2.10(-4.37%) |
Aug 18, 2017 | 47.80 | 48.72 | 47.26 | 48.06 | 983,257 | +0.29(+0.61%) |
Aug 17, 2017 | 48.85 | 49.58 | 47.69 | 47.77 | 1,167,387 | -1.30(-2.65%) |
Aug 16, 2017 | 49.82 | 50.12 | 48.92 | 49.07 | 1,840,042 | -0.02(-0.04%) |
Aug 15, 2017 | 48.98 | 49.65 | 48.38 | 49.09 | 1,291,859 | +0.22(+0.45%) |
Aug 14, 2017 | 47.55 | 49.04 | 47.13 | 48.87 | 1,562,151 | +1.33(+2.80%) |
Aug 11, 2017 | 46.57 | 47.80 | 46.53 | 47.54 | 1,013,896 | +0.79(+1.69%) |
Aug 10, 2017 | 47.24 | 47.38 | 46.45 | 46.75 | 1,296,127 | -0.68(-1.43%) |
Aug 09, 2017 | 47.50 | 47.89 | 47.03 | 47.43 | 1,153,798 | -0.41(-0.86%) |
Aug 08, 2017 | 48.66 | 48.96 | 47.56 | 47.84 | 1,512,864 | -0.73(-1.50%) |
Aug 07, 2017 | 48.11 | 49.00 | 48.03 | 48.57 | 1,431,740 | +0.59(+1.23%) |
Aug 04, 2017 | 48.38 | 47.32 | 47.98 | 1,407,869 | +0.68(+1.44%) | |
Aug 03, 2017 | 48.89 | 48.89 | 47.07 | 47.30 | 2,192,517 | -1.33(-2.73%) |
Aug 02, 2017 | 49.10 | 49.10 | 47.31 | 48.63 | 2,785,109 | -1.02(-2.05%) |