Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.82 | 52.40 | 51.49 | 52.17 | 8,285,859 | +0.49(+0.95%) |
Oct 30, 2017 | 52.23 | 52.33 | 51.38 | 51.68 | 7,934,580 | -0.73(-1.39%) |
Oct 27, 2017 | 52.01 | 52.53 | 51.31 | 52.41 | 11,383,023 | +0.70(+1.36%) |
Oct 26, 2017 | 51.47 | 52.17 | 51.39 | 51.71 | 8,878,234 | +0.58(+1.14%) |
Oct 25, 2017 | 52.04 | 52.11 | 50.45 | 51.12 | 14,812,452 | -1.00(-1.92%) |
Oct 24, 2017 | 52.34 | 52.38 | 51.64 | 52.12 | 8,397,141 | +0.01(+0.02%) |
Oct 23, 2017 | 52.22 | 52.45 | 51.59 | 52.11 | 11,901,137 | +0.26(+0.50%) |
Oct 20, 2017 | 51.62 | 51.99 | 51.60 | 51.85 | 11,438,924 | +0.70(+1.37%) |
Oct 19, 2017 | 50.57 | 51.16 | 50.06 | 51.15 | 8,613,828 | -0.01(-0.02%) |
Oct 18, 2017 | 51.12 | 51.41 | 50.54 | 51.16 | 10,231,542 | +0.19(+0.38%) |
Oct 17, 2017 | 50.82 | 51.11 | 50.18 | 50.97 | 11,078,132 | +0.08(+0.16%) |
Oct 16, 2017 | 50.18 | 50.93 | 50.18 | 50.88 | 10,728,100 | +1.02(+2.04%) |
Oct 13, 2017 | 49.55 | 49.96 | 49.22 | 49.87 | 11,042,050 | +0.58(+1.18%) |
Oct 12, 2017 | 49.14 | 50.04 | 49.04 | 49.28 | 13,641,331 | +0.07(+0.15%) |
Oct 11, 2017 | 48.43 | 49.34 | 48.35 | 49.21 | 8,378,563 | +0.59(+1.22%) |
Oct 10, 2017 | 49.04 | 49.06 | 47.88 | 48.62 | 8,888,079 | -0.09(-0.19%) |
Oct 09, 2017 | 48.71 | 49.04 | 48.27 | 48.71 | 9,478,625 | +0.27(+0.55%) |
Oct 06, 2017 | 47.33 | 48.45 | 47.29 | 48.44 | 9,204,515 | +0.90(+1.89%) |
Oct 05, 2017 | 47.75 | 47.83 | 46.94 | 47.55 | 10,098,260 | -0.16(-0.33%) |
Oct 04, 2017 | 47.87 | 48.07 | 47.29 | 47.70 | 8,971,578 | -0.22(-0.46%) |
Oct 03, 2017 | 48.27 | 48.41 | 47.40 | 47.93 | 12,227,883 | -0.22(-0.46%) |
Oct 02, 2017 | 48.27 | 48.66 | 47.72 | 48.15 | 16,911,018 | -0.01(-0.02%) |
Sep 29, 2017 | 46.77 | 48.33 | 46.74 | 48.16 | 22,724,496 | +1.36(+2.90%) |
Sep 28, 2017 | 45.23 | 47.04 | 44.98 | 46.80 | 23,906,404 | +1.65(+3.64%) |
Sep 27, 2017 | 43.20 | 45.96 | 43.16 | 45.15 | 22,023,952 | +2.70(+6.36%) |
Sep 26, 2017 | 43.04 | 43.32 | 42.14 | 42.45 | 11,992,013 | -0.38(-0.89%) |
Sep 25, 2017 | 43.93 | 44.04 | 42.50 | 42.83 | 12,378,985 | -1.33(-3.01%) |
Sep 22, 2017 | 43.35 | 44.29 | 43.30 | 44.16 | 6,346,874 | +0.57(+1.31%) |
Sep 21, 2017 | 43.74 | 43.94 | 43.23 | 43.59 | 9,230,525 | -0.12(-0.27%) |
Sep 20, 2017 | 44.72 | 44.72 | 43.25 | 43.71 | 11,921,104 | -0.91(-2.03%) |
Sep 19, 2017 | 44.40 | 44.84 | 43.99 | 44.62 | 10,151,437 | +0.19(+0.44%) |
Sep 18, 2017 | 44.19 | 44.86 | 44.14 | 44.42 | 12,131,363 | +0.84(+1.93%) |
Sep 15, 2017 | 43.42 | 44.09 | 43.33 | 43.58 | 15,014,042 | +0.08(+0.19%) |
Sep 14, 2017 | 42.51 | 43.78 | 42.32 | 43.50 | 13,346,208 | +0.86(+2.02%) |
Sep 13, 2017 | 42.62 | 42.92 | 42.09 | 42.64 | 8,113,069 | +0.43(+1.03%) |
Sep 12, 2017 | 42.38 | 42.55 | 41.94 | 42.20 | 7,825,254 | +0.06(+0.15%) |
Sep 11, 2017 | 41.50 | 42.33 | 41.46 | 42.14 | 9,618,786 | +1.14(+2.77%) |
Sep 08, 2017 | 41.79 | 41.83 | 40.79 | 41.00 | 8,792,730 | -0.80(-1.92%) |
Sep 07, 2017 | 41.55 | 41.97 | 41.22 | 41.81 | 8,968,696 | +0.45(+1.10%) |
Sep 06, 2017 | 41.33 | 41.56 | 40.88 | 41.35 | 13,106,116 | +0.23(+0.56%) |
Sep 05, 2017 | 41.26 | 41.57 | 40.56 | 41.12 | 9,949,807 | -0.57(-1.37%) |
Sep 01, 2017 | 41.78 | 41.88 | 41.38 | 41.69 | 5,740,970 | -0.02(-0.04%) |
Aug 31, 2017 | 42.00 | 42.04 | 41.45 | 41.71 | 9,965,856 | -0.32(-0.77%) |
Aug 30, 2017 | 40.68 | 42.06 | 40.67 | 42.04 | 9,515,191 | +1.34(+3.29%) |
Aug 29, 2017 | 39.77 | 40.85 | 39.69 | 40.70 | 7,318,036 | +0.36(+0.89%) |
Aug 28, 2017 | 40.09 | 40.42 | 40.09 | 40.34 | 5,991,771 | +0.30(+0.74%) |
Aug 25, 2017 | 40.48 | 40.63 | 39.86 | 40.04 | 6,907,268 | -0.38(-0.94%) |
Aug 24, 2017 | 40.96 | 40.96 | 39.98 | 40.42 | 10,008,674 | -0.28(-0.68%) |
Aug 23, 2017 | 40.86 | 40.86 | 40.52 | 40.70 | 9,173,411 | -0.40(-0.97%) |
Aug 22, 2017 | 40.33 | 41.17 | 40.32 | 41.09 | 9,370,635 | +1.15(+2.87%) |
Aug 21, 2017 | 40.69 | 40.82 | 39.68 | 39.95 | 15,584,414 | -0.91(-2.23%) |
Aug 18, 2017 | 41.29 | 41.74 | 40.27 | 40.86 | 22,763,502 | +1.09(+2.74%) |
Aug 17, 2017 | 40.89 | 40.95 | 39.66 | 39.77 | 15,453,690 | -1.24(-3.01%) |
Aug 16, 2017 | 40.91 | 41.15 | 40.36 | 41.01 | 9,192,552 | +0.53(+1.32%) |
Aug 15, 2017 | 40.62 | 40.91 | 40.22 | 40.47 | 6,774,567 | +0.09(+0.23%) |
Aug 14, 2017 | 40.31 | 40.81 | 40.22 | 40.38 | 10,584,869 | +0.65(+1.62%) |
Aug 11, 2017 | 38.77 | 39.79 | 38.72 | 39.74 | 11,667,427 | +0.97(+2.50%) |
Aug 10, 2017 | 40.00 | 40.20 | 38.68 | 38.77 | 12,248,362 | -1.64(-4.06%) |
Aug 09, 2017 | 40.02 | 40.61 | 39.72 | 40.41 | 6,108,934 | -0.08(-0.20%) |
Aug 08, 2017 | 40.62 | 41.06 | 40.33 | 40.49 | 10,550,661 | -0.06(-0.14%) |
Aug 07, 2017 | 39.53 | 40.63 | 39.52 | 40.55 | 8,411,284 | +1.05(+2.66%) |
Aug 04, 2017 | 39.79 | 39.07 | 39.50 | 8,143,155 | +0.11(+0.28%) | |
Aug 03, 2017 | 39.38 | 39.77 | 39.03 | 39.38 | 12,440,620 | -0.03(-0.07%) |
Aug 02, 2017 | 40.91 | 40.99 | 39.21 | 39.41 | 16,941,910 | -1.26(-3.11%) |