Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 50.28 | 50.60 | 50.05 | 50.42 | 12,996,512 | +0.16(+0.32%) |
Oct 30, 2017 | 50.40 | 49.97 | 50.26 | 15,643,947 | +0.26(+0.52%) | |
Oct 27, 2017 | 49.65 | 50.26 | 49.25 | 50.00 | 21,804,118 | +0.09(+0.18%) |
Oct 26, 2017 | 49.82 | 50.07 | 49.61 | 49.91 | 12,610,207 | +0.10(+0.21%) |
Oct 25, 2017 | 50.06 | 50.21 | 49.65 | 49.80 | 18,214,216 | -0.35(-0.70%) |
Oct 24, 2017 | 50.23 | 50.37 | 50.04 | 50.15 | 13,227,189 | +0.10(+0.19%) |
Oct 23, 2017 | 50.35 | 50.51 | 50.01 | 50.05 | 11,658,115 | -0.26(-0.52%) |
Oct 20, 2017 | 50.33 | 50.34 | 49.98 | 50.31 | 13,227,204 | +0.10(+0.19%) |
Oct 19, 2017 | 50.02 | 50.43 | 50.01 | 50.22 | 10,225,742 | -0.16(-0.31%) |
Oct 18, 2017 | 50.69 | 50.90 | 50.31 | 50.37 | 10,379,875 | -0.36(-0.70%) |
Oct 17, 2017 | 50.69 | 50.84 | 50.46 | 50.73 | 11,283,429 | +0.03(+0.06%) |
Oct 16, 2017 | 50.74 | 50.99 | 50.60 | 50.70 | 10,326,809 | +0.11(+0.22%) |
Oct 13, 2017 | 50.92 | 51.06 | 50.56 | 50.59 | 11,979,208 | -0.03(-0.06%) |
Oct 12, 2017 | 50.42 | 50.68 | 50.34 | 50.62 | 13,713,242 | -0.19(-0.37%) |
Oct 11, 2017 | 50.63 | 50.83 | 50.42 | 50.80 | 13,855,918 | +0.12(+0.23%) |
Oct 10, 2017 | 51.00 | 51.18 | 50.63 | 50.69 | 10,456,906 | +0.04(+0.09%) |
Oct 09, 2017 | 50.60 | 50.79 | 50.54 | 50.64 | 7,763,827 | +0.10(+0.21%) |
Oct 06, 2017 | 50.49 | 50.76 | 50.37 | 50.54 | 16,113,711 | -0.43(-0.84%) |
Oct 05, 2017 | 50.77 | 51.05 | 50.74 | 50.97 | 13,687,246 | +0.23(+0.45%) |
Oct 04, 2017 | 50.77 | 50.92 | 50.56 | 50.74 | 13,735,452 | -0.04(-0.07%) |
Oct 03, 2017 | 50.76 | 50.95 | 50.66 | 50.77 | 9,750,531 | -0.05(-0.10%) |
Oct 02, 2017 | 50.30 | 50.84 | 50.11 | 50.83 | 16,723,829 | -0.01(-0.03%) |
Sep 29, 2017 | 50.67 | 50.85 | 50.51 | 50.84 | 19,244,242 | -0.01(-0.01%) |
Sep 28, 2017 | 50.92 | 51.15 | 50.71 | 50.85 | 15,890,958 | +0.04(+0.09%) |
Sep 27, 2017 | 50.82 | 50.35 | 50.80 | 14,706,120 | +0.22(+0.43%) | |
Sep 26, 2017 | 50.49 | 50.68 | 50.34 | 50.59 | 14,426,446 | -0.02(-0.04%) |
Sep 25, 2017 | 50.12 | 50.76 | 50.07 | 50.61 | 19,980,068 | +0.72(+1.44%) |
Sep 22, 2017 | 49.59 | 50.03 | 49.54 | 49.89 | 19,729,770 | +0.25(+0.51%) |
Sep 21, 2017 | 49.56 | 49.76 | 49.42 | 49.64 | 11,949,483 | +0.01(+0.03%) |
Sep 20, 2017 | 49.43 | 49.76 | 49.39 | 49.62 | 24,613,472 | +0.33(+0.68%) |
Sep 19, 2017 | 49.19 | 49.36 | 49.10 | 49.29 | 14,148,470 | +0.20(+0.41%) |
Sep 18, 2017 | 48.77 | 49.12 | 48.73 | 49.09 | 16,949,170 | +0.21(+0.43%) |
Sep 15, 2017 | 48.87 | 48.88 | 48.55 | 48.88 | 17,601,874 | +0.12(+0.24%) |
Sep 14, 2017 | 48.63 | 49.10 | 48.62 | 48.77 | 19,901,636 | +0.23(+0.48%) |
Sep 13, 2017 | 48.03 | 48.56 | 47.98 | 48.53 | 21,688,278 | +0.60(+1.25%) |
Sep 12, 2017 | 47.78 | 48.03 | 47.65 | 47.93 | 12,839,153 | +0.29(+0.62%) |
Sep 11, 2017 | 47.37 | 47.70 | 47.26 | 47.64 | 18,490,850 | +0.45(+0.95%) |
Sep 08, 2017 | 47.59 | 47.62 | 46.97 | 47.19 | 14,008,061 | -0.51(-1.06%) |
Sep 07, 2017 | 47.63 | 47.81 | 47.38 | 47.70 | 11,791,209 | +0.09(+0.18%) |
Sep 06, 2017 | 47.08 | 47.74 | 47.06 | 47.61 | 23,269,418 | +0.76(+1.63%) |
Sep 05, 2017 | 46.78 | 47.07 | 46.52 | 46.85 | 24,720,414 | +0.26(+0.55%) |
Sep 01, 2017 | 46.22 | 46.74 | 46.10 | 46.59 | 15,824,174 | +0.45(+0.97%) |
Aug 31, 2017 | 46.12 | 46.26 | 45.97 | 46.14 | 14,101,301 | +0.22(+0.48%) |
Aug 30, 2017 | 45.73 | 46.06 | 45.59 | 45.92 | 11,790,565 | +0.02(+0.05%) |
Aug 29, 2017 | 45.74 | 45.96 | 45.56 | 45.90 | 11,909,649 | -0.06(-0.13%) |
Aug 28, 2017 | 46.19 | 46.34 | 45.71 | 45.96 | 13,586,793 | -0.21(-0.44%) |
Aug 25, 2017 | 46.05 | 46.35 | 46.03 | 46.16 | 11,217,934 | +0.21(+0.45%) |
Aug 24, 2017 | 45.77 | 46.07 | 45.75 | 45.96 | 14,178,735 | +0.03(+0.06%) |
Aug 23, 2017 | 45.64 | 46.16 | 45.59 | 45.93 | 15,728,734 | +0.20(+0.43%) |
Aug 22, 2017 | 45.56 | 45.84 | 45.53 | 45.73 | 20,704,588 | +0.30(+0.66%) |
Aug 21, 2017 | 45.60 | 45.62 | 45.29 | 45.43 | 14,158,767 | -0.23(-0.51%) |
Aug 18, 2017 | 45.32 | 45.97 | 45.29 | 45.67 | 25,427,574 | +0.23(+0.50%) |
Aug 17, 2017 | 45.91 | 46.08 | 45.42 | 45.44 | 20,191,746 | -0.65(-1.42%) |
Aug 16, 2017 | 46.55 | 46.68 | 46.00 | 46.09 | 22,627,756 | -0.45(-0.96%) |
Aug 15, 2017 | 46.79 | 46.79 | 46.27 | 46.54 | 17,366,368 | -0.18(-0.38%) |
Aug 14, 2017 | 46.94 | 47.15 | 46.66 | 46.71 | 15,564,962 | -0.14(-0.30%) |
Aug 11, 2017 | 47.01 | 47.28 | 46.81 | 46.85 | 21,822,476 | -0.31(-0.65%) |
Aug 10, 2017 | 47.75 | 47.83 | 47.08 | 47.16 | 20,827,830 | -0.51(-1.06%) |
Aug 09, 2017 | 47.70 | 47.96 | 47.49 | 47.67 | 14,244,320 | +0.04(+0.09%) |
Aug 08, 2017 | 47.59 | 48.04 | 47.48 | 47.62 | 14,232,262 | -0.11(-0.23%) |
Aug 07, 2017 | 47.89 | 47.98 | 47.59 | 47.73 | 15,607,219 | -0.37(-0.76%) |
Aug 04, 2017 | 47.97 | 48.23 | 47.86 | 48.10 | 12,788,371 | +0.15(+0.32%) |
Aug 03, 2017 | 48.55 | 48.63 | 47.73 | 47.95 | 20,915,724 | -0.68(-1.40%) |
Aug 02, 2017 | 48.56 | 48.82 | 48.13 | 48.63 | 20,628,500 | -0.18(-0.38%) |