Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.91 | 52.50 | 51.58 | 52.26 | 8,270,781 | +0.49(+0.95%) |
Oct 30, 2017 | 52.33 | 52.42 | 51.48 | 51.77 | 7,920,140 | -0.73(-1.39%) |
Oct 27, 2017 | 52.11 | 52.63 | 51.40 | 52.51 | 11,362,308 | +0.70(+1.36%) |
Oct 26, 2017 | 51.56 | 52.26 | 51.49 | 51.80 | 8,862,077 | +0.58(+1.14%) |
Oct 25, 2017 | 52.13 | 52.21 | 50.54 | 51.22 | 14,785,496 | -1.00(-1.92%) |
Oct 24, 2017 | 52.43 | 52.48 | 51.74 | 52.22 | 8,381,859 | +0.01(+0.02%) |
Oct 23, 2017 | 52.32 | 52.54 | 51.68 | 52.21 | 11,879,479 | +0.26(+0.50%) |
Oct 20, 2017 | 51.72 | 52.08 | 51.69 | 51.95 | 11,418,107 | +0.70(+1.37%) |
Oct 19, 2017 | 50.66 | 51.26 | 50.15 | 51.25 | 8,598,153 | -0.01(-0.02%) |
Oct 18, 2017 | 51.21 | 51.51 | 50.63 | 51.26 | 10,212,922 | +0.19(+0.38%) |
Oct 17, 2017 | 50.91 | 51.20 | 50.27 | 51.06 | 11,057,972 | +0.08(+0.16%) |
Oct 16, 2017 | 50.27 | 51.02 | 50.27 | 50.98 | 10,708,576 | +1.02(+2.04%) |
Oct 13, 2017 | 49.64 | 50.06 | 49.31 | 49.96 | 11,021,955 | +0.58(+1.18%) |
Oct 12, 2017 | 49.23 | 50.13 | 49.12 | 49.37 | 13,616,506 | +0.07(+0.15%) |
Oct 11, 2017 | 48.52 | 49.44 | 48.44 | 49.30 | 8,363,315 | +0.59(+1.22%) |
Oct 10, 2017 | 49.13 | 49.15 | 47.97 | 48.71 | 8,871,904 | -0.09(-0.19%) |
Oct 09, 2017 | 48.80 | 49.13 | 48.36 | 48.80 | 9,461,375 | +0.27(+0.55%) |
Oct 06, 2017 | 47.42 | 48.54 | 47.37 | 48.53 | 9,187,764 | +0.90(+1.89%) |
Oct 05, 2017 | 47.84 | 47.92 | 47.02 | 47.63 | 10,079,883 | -0.16(-0.33%) |
Oct 04, 2017 | 47.96 | 48.16 | 47.37 | 47.79 | 8,955,252 | -0.22(-0.46%) |
Oct 03, 2017 | 48.36 | 48.49 | 47.48 | 48.01 | 12,205,630 | -0.22(-0.46%) |
Oct 02, 2017 | 48.36 | 48.74 | 47.81 | 48.24 | 16,880,242 | -0.01(-0.02%) |
Sep 29, 2017 | 46.86 | 48.42 | 46.83 | 48.24 | 22,683,140 | +1.36(+2.90%) |
Sep 28, 2017 | 45.31 | 47.12 | 45.06 | 46.88 | 23,862,900 | +1.65(+3.64%) |
Sep 27, 2017 | 43.28 | 46.04 | 43.23 | 45.23 | 21,983,872 | +2.70(+6.36%) |
Sep 26, 2017 | 43.12 | 43.40 | 42.22 | 42.53 | 11,970,189 | -0.38(-0.88%) |
Sep 25, 2017 | 44.01 | 44.12 | 42.58 | 42.91 | 12,356,457 | -1.33(-3.01%) |
Sep 22, 2017 | 43.43 | 44.37 | 43.38 | 44.24 | 6,335,323 | +0.57(+1.31%) |
Sep 21, 2017 | 43.82 | 44.02 | 43.31 | 43.67 | 9,213,727 | -0.12(-0.27%) |
Sep 20, 2017 | 44.80 | 44.80 | 43.33 | 43.79 | 11,899,409 | -0.91(-2.03%) |
Sep 19, 2017 | 44.48 | 44.92 | 44.07 | 44.70 | 10,132,963 | +0.19(+0.44%) |
Sep 18, 2017 | 44.27 | 44.95 | 44.22 | 44.50 | 12,109,286 | +0.84(+1.93%) |
Sep 15, 2017 | 43.50 | 44.17 | 43.41 | 43.66 | 14,986,719 | +0.08(+0.19%) |
Sep 14, 2017 | 42.59 | 43.86 | 42.40 | 43.58 | 13,321,920 | +0.86(+2.02%) |
Sep 13, 2017 | 42.70 | 42.99 | 42.17 | 42.72 | 8,098,305 | +0.44(+1.03%) |
Sep 12, 2017 | 42.46 | 42.62 | 42.02 | 42.28 | 7,811,014 | +0.06(+0.15%) |
Sep 11, 2017 | 41.58 | 42.41 | 41.54 | 42.22 | 9,601,282 | +1.14(+2.77%) |
Sep 08, 2017 | 41.86 | 41.91 | 40.86 | 41.08 | 8,776,729 | -0.81(-1.92%) |
Sep 07, 2017 | 41.62 | 42.05 | 41.30 | 41.88 | 8,952,374 | +0.45(+1.10%) |
Sep 06, 2017 | 41.40 | 41.64 | 40.96 | 41.43 | 13,082,265 | +0.23(+0.56%) |
Sep 05, 2017 | 41.34 | 41.64 | 40.63 | 41.20 | 9,931,700 | -0.57(-1.37%) |
Sep 01, 2017 | 41.85 | 41.95 | 41.46 | 41.77 | 5,730,523 | -0.02(-0.04%) |
Aug 31, 2017 | 42.08 | 42.11 | 41.53 | 41.79 | 9,947,720 | -0.32(-0.77%) |
Aug 30, 2017 | 40.75 | 42.13 | 40.74 | 42.11 | 9,497,875 | +1.34(+3.29%) |
Aug 29, 2017 | 39.84 | 40.93 | 39.76 | 40.77 | 7,304,718 | +0.36(+0.89%) |
Aug 28, 2017 | 40.16 | 40.49 | 40.16 | 40.41 | 5,980,867 | +0.30(+0.74%) |
Aug 25, 2017 | 40.56 | 40.71 | 39.94 | 40.11 | 6,894,698 | -0.38(-0.94%) |
Aug 24, 2017 | 41.03 | 41.04 | 40.06 | 40.49 | 9,990,460 | -0.28(-0.68%) |
Aug 23, 2017 | 40.94 | 40.94 | 40.59 | 40.77 | 9,156,717 | -0.40(-0.97%) |
Aug 22, 2017 | 40.40 | 41.24 | 40.39 | 41.17 | 9,353,582 | +1.15(+2.87%) |
Aug 21, 2017 | 40.76 | 40.90 | 39.75 | 40.02 | 15,556,053 | -0.91(-2.23%) |
Aug 18, 2017 | 41.37 | 41.81 | 40.34 | 40.94 | 22,722,076 | +1.09(+2.74%) |
Aug 17, 2017 | 40.96 | 41.03 | 39.73 | 39.84 | 15,425,566 | -1.24(-3.01%) |
Aug 16, 2017 | 40.98 | 41.23 | 40.44 | 41.08 | 9,175,822 | +0.54(+1.32%) |
Aug 15, 2017 | 40.69 | 40.98 | 40.29 | 40.55 | 6,762,239 | +0.09(+0.23%) |
Aug 14, 2017 | 40.38 | 40.88 | 40.29 | 40.45 | 10,565,607 | +0.65(+1.63%) |
Aug 11, 2017 | 38.84 | 39.86 | 38.79 | 39.81 | 11,646,194 | +0.97(+2.50%) |
Aug 10, 2017 | 40.08 | 40.27 | 38.75 | 38.84 | 12,226,071 | -1.64(-4.06%) |
Aug 09, 2017 | 40.09 | 40.68 | 39.79 | 40.48 | 6,097,817 | -0.08(-0.20%) |
Aug 08, 2017 | 40.69 | 41.14 | 40.41 | 40.57 | 10,531,460 | -0.06(-0.14%) |
Aug 07, 2017 | 39.60 | 40.70 | 39.60 | 40.62 | 8,395,977 | +1.05(+2.66%) |
Aug 04, 2017 | 39.86 | 39.14 | 39.57 | 8,128,336 | +0.11(+0.28%) | |
Aug 03, 2017 | 39.46 | 39.84 | 39.10 | 39.46 | 12,417,980 | -0.03(-0.07%) |
Aug 02, 2017 | 40.98 | 41.06 | 39.28 | 39.48 | 16,911,078 | -1.27(-3.11%) |