Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 52.04 | 52.47 | 51.79 | 52.09 | 2,290,227 | -0.01(-0.02%) |
Oct 30, 2017 | 52.39 | 52.49 | 51.72 | 52.10 | 3,824,900 | -0.44(-0.84%) |
Oct 27, 2017 | 53.25 | 53.36 | 52.16 | 52.54 | 2,471,451 | -0.19(-0.35%) |
Oct 26, 2017 | 55.46 | 55.56 | 52.71 | 52.73 | 2,965,945 | -1.62(-2.98%) |
Oct 25, 2017 | 53.83 | 54.44 | 53.36 | 54.35 | 1,602,138 | +0.27(+0.49%) |
Oct 24, 2017 | 53.99 | 54.36 | 53.87 | 54.08 | 990,779 | +0.33(+0.62%) |
Oct 23, 2017 | 54.51 | 54.56 | 53.50 | 53.75 | 1,738,779 | -0.63(-1.16%) |
Oct 20, 2017 | 54.61 | 54.78 | 54.28 | 54.38 | 1,026,613 | -0.14(-0.25%) |
Oct 19, 2017 | 54.39 | 54.63 | 54.10 | 54.52 | 873,541 | +0.07(+0.13%) |
Oct 18, 2017 | 54.22 | 54.77 | 54.08 | 54.45 | 1,303,576 | +0.23(+0.42%) |
Oct 17, 2017 | 53.85 | 54.49 | 53.85 | 54.22 | 1,744,981 | +0.26(+0.48%) |
Oct 16, 2017 | 53.91 | 55.16 | 53.57 | 53.96 | 2,191,097 | +0.52(+0.97%) |
Oct 13, 2017 | 53.25 | 53.53 | 53.15 | 53.45 | 1,245,902 | +0.26(+0.49%) |
Oct 12, 2017 | 53.03 | 53.66 | 52.88 | 53.19 | 1,056,929 | +0.18(+0.33%) |
Oct 11, 2017 | 52.60 | 53.19 | 52.46 | 53.01 | 1,549,549 | +0.45(+0.86%) |
Oct 10, 2017 | 52.68 | 52.88 | 52.24 | 52.56 | 1,254,685 | +0.26(+0.49%) |
Oct 09, 2017 | 52.83 | 52.83 | 52.21 | 52.30 | 822,973 | -0.52(-0.98%) |
Oct 06, 2017 | 51.93 | 53.08 | 51.84 | 52.82 | 1,089,438 | +0.92(+1.77%) |
Oct 05, 2017 | 51.54 | 51.99 | 51.27 | 51.90 | 1,264,449 | +0.29(+0.56%) |
Oct 04, 2017 | 51.77 | 51.89 | 51.54 | 51.61 | 886,385 | -0.04(-0.08%) |
Oct 03, 2017 | 51.91 | 52.37 | 51.59 | 51.65 | 1,255,980 | -0.19(-0.36%) |
Oct 02, 2017 | 51.47 | 51.96 | 51.44 | 51.83 | 1,047,435 | +0.31(+0.61%) |
Sep 29, 2017 | 51.62 | 51.63 | 51.18 | 51.52 | 1,288,743 | +0.00(+0.00%) |
Sep 28, 2017 | 51.07 | 51.76 | 51.07 | 51.52 | 877,758 | +0.01(+0.02%) |
Sep 27, 2017 | 51.62 | 51.75 | 51.16 | 51.51 | 1,349,894 | +0.01(+0.02%) |
Sep 26, 2017 | 51.66 | 51.81 | 50.89 | 51.50 | 832,456 | -0.06(-0.11%) |
Sep 25, 2017 | 52.20 | 52.20 | 51.43 | 51.56 | 928,109 | -0.70(-1.34%) |
Sep 22, 2017 | 52.21 | 52.25 | 51.63 | 52.26 | 1,378,333 | -0.19(-0.35%) |
Sep 21, 2017 | 52.85 | 52.98 | 52.38 | 52.45 | 1,329,475 | -0.44(-0.84%) |
Sep 20, 2017 | 52.21 | 53.16 | 52.20 | 52.89 | 1,721,654 | +0.58(+1.11%) |
Sep 19, 2017 | 52.18 | 52.58 | 51.93 | 52.31 | 1,439,545 | +0.33(+0.64%) |
Sep 18, 2017 | 50.90 | 52.02 | 50.79 | 51.98 | 1,827,128 | +1.15(+2.27%) |
Sep 15, 2017 | 50.94 | 51.01 | 50.16 | 50.83 | 2,041,733 | -0.12(-0.24%) |
Sep 14, 2017 | 50.97 | 51.04 | 50.56 | 50.95 | 1,174,171 | -0.02(-0.05%) |
Sep 13, 2017 | 50.83 | 51.16 | 50.75 | 50.97 | 917,545 | +0.05(+0.09%) |
Sep 12, 2017 | 51.98 | 51.99 | 50.79 | 50.92 | 1,700,736 | -1.21(-2.33%) |
Sep 11, 2017 | 50.98 | 52.23 | 50.64 | 52.14 | 2,401,050 | +1.41(+2.77%) |
Sep 08, 2017 | 50.65 | 51.35 | 50.44 | 50.73 | 2,297,779 | +0.02(+0.05%) |
Sep 07, 2017 | 49.72 | 51.73 | 49.17 | 50.71 | 2,643,305 | +2.06(+4.23%) |
Sep 06, 2017 | 48.78 | 48.90 | 48.38 | 48.65 | 1,023,665 | -0.14(-0.30%) |
Sep 05, 2017 | 48.99 | 49.15 | 48.27 | 48.79 | 3,000,867 | -0.47(-0.96%) |
Sep 01, 2017 | 49.30 | 49.49 | 49.08 | 49.27 | 1,254,231 | +0.20(+0.41%) |
Aug 31, 2017 | 48.90 | 49.21 | 48.46 | 49.07 | 837,958 | +0.47(+0.96%) |
Aug 30, 2017 | 48.91 | 49.00 | 48.49 | 48.60 | 806,491 | -0.23(-0.46%) |
Aug 29, 2017 | 49.13 | 49.19 | 48.58 | 48.82 | 917,047 | -0.49(-0.99%) |
Aug 28, 2017 | 49.42 | 49.48 | 49.09 | 49.31 | 784,484 | -0.02(-0.05%) |
Aug 25, 2017 | 49.59 | 49.60 | 49.02 | 49.34 | 849,865 | -0.17(-0.34%) |
Aug 24, 2017 | 49.82 | 49.95 | 49.44 | 49.51 | 763,015 | -0.14(-0.29%) |
Aug 23, 2017 | 49.64 | 50.22 | 49.48 | 49.65 | 1,758,946 | -0.29(-0.58%) |
Aug 22, 2017 | 49.68 | 50.38 | 49.42 | 49.94 | 1,474,328 | +1.17(+2.41%) |
Aug 21, 2017 | 48.81 | 48.94 | 48.44 | 48.77 | 770,239 | +0.07(+0.15%) |
Aug 18, 2017 | 48.21 | 49.12 | 47.98 | 48.70 | 2,089,526 | +0.59(+1.24%) |
Aug 17, 2017 | 48.47 | 48.64 | 48.10 | 48.10 | 895,823 | -0.43(-0.88%) |
Aug 16, 2017 | 48.25 | 48.94 | 48.07 | 48.53 | 946,517 | +0.47(+0.97%) |
Aug 15, 2017 | 48.26 | 48.32 | 47.88 | 48.06 | 914,756 | -0.21(-0.43%) |
Aug 14, 2017 | 48.14 | 48.71 | 48.07 | 48.27 | 814,067 | +0.31(+0.65%) |
Aug 11, 2017 | 47.89 | 48.33 | 47.77 | 47.96 | 911,077 | -0.04(-0.08%) |
Aug 10, 2017 | 48.74 | 48.82 | 47.98 | 48.00 | 1,254,114 | -0.80(-1.65%) |
Aug 09, 2017 | 48.74 | 49.07 | 48.56 | 48.80 | 853,126 | -0.39(-0.80%) |
Aug 08, 2017 | 49.79 | 49.98 | 49.03 | 49.19 | 1,512,963 | -0.78(-1.56%) |
Aug 07, 2017 | 50.08 | 50.42 | 49.59 | 49.97 | 2,696,126 | +0.04(+0.08%) |
Aug 04, 2017 | 49.23 | 50.29 | 48.97 | 49.93 | 2,086,863 | +1.14(+2.34%) |
Aug 03, 2017 | 48.56 | 49.40 | 48.38 | 48.79 | 1,925,729 | +0.80(+1.68%) |
Aug 02, 2017 | 46.69 | 48.86 | 46.59 | 47.99 | 3,386,921 | +0.35(+0.74%) |