Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.46 | 51.61 | 50.60 | 51.30 | 9,417,468 | -0.01(-0.02%) |
Oct 30, 2017 | 51.76 | 52.76 | 51.17 | 51.31 | 14,406,192 | -2.15(-4.02%) |
Oct 27, 2017 | 53.86 | 54.04 | 53.34 | 53.46 | 1,933,584 | -0.41(-0.77%) |
Oct 26, 2017 | 53.65 | 54.01 | 53.46 | 53.88 | 1,830,831 | +0.48(+0.90%) |
Oct 25, 2017 | 54.00 | 54.34 | 53.30 | 53.40 | 3,447,686 | -0.06(-0.12%) |
Oct 24, 2017 | 52.85 | 53.57 | 52.85 | 53.46 | 2,623,055 | +0.65(+1.24%) |
Oct 23, 2017 | 52.90 | 53.37 | 52.61 | 52.81 | 2,365,532 | -0.18(-0.35%) |
Oct 20, 2017 | 53.25 | 53.45 | 52.53 | 52.99 | 2,567,726 | +0.69(+1.32%) |
Oct 19, 2017 | 51.84 | 52.47 | 51.42 | 52.30 | 2,682,782 | +0.44(+0.85%) |
Oct 18, 2017 | 51.57 | 52.02 | 51.42 | 51.86 | 4,594,403 | +0.31(+0.61%) |
Oct 17, 2017 | 51.44 | 51.74 | 51.32 | 51.54 | 2,403,916 | +0.10(+0.20%) |
Oct 16, 2017 | 51.61 | 51.82 | 51.27 | 51.44 | 1,398,750 | -0.15(-0.29%) |
Oct 13, 2017 | 51.84 | 52.21 | 51.56 | 51.59 | 1,588,296 | -0.03(-0.05%) |
Oct 12, 2017 | 51.87 | 52.22 | 51.61 | 51.62 | 1,555,737 | -0.49(-0.94%) |
Oct 11, 2017 | 51.66 | 52.14 | 51.66 | 52.11 | 2,175,156 | +0.31(+0.60%) |
Oct 10, 2017 | 51.71 | 52.00 | 51.37 | 51.79 | 1,969,027 | +0.04(+0.07%) |
Oct 09, 2017 | 51.31 | 51.93 | 51.19 | 51.76 | 1,779,074 | +0.29(+0.55%) |
Oct 06, 2017 | 51.59 | 51.77 | 51.14 | 51.47 | 3,073,509 | -0.17(-0.32%) |
Oct 05, 2017 | 52.01 | 52.29 | 51.54 | 51.64 | 3,087,574 | -0.31(-0.60%) |
Oct 04, 2017 | 50.71 | 51.98 | 50.71 | 51.95 | 3,915,399 | +0.98(+1.91%) |
Oct 03, 2017 | 50.56 | 51.43 | 49.28 | 50.97 | 8,617,407 | +2.33(+4.79%) |
Oct 02, 2017 | 48.87 | 48.95 | 48.35 | 48.64 | 3,239,407 | +0.02(+0.04%) |
Sep 29, 2017 | 48.43 | 49.32 | 48.34 | 48.62 | 3,519,595 | +0.52(+1.09%) |
Sep 28, 2017 | 47.24 | 48.13 | 47.15 | 48.10 | 2,104,320 | +0.84(+1.77%) |
Sep 27, 2017 | 46.75 | 47.26 | 2,355,636 | +0.13(+0.27%) | ||
Sep 26, 2017 | 46.79 | 47.25 | 46.53 | 47.13 | 1,966,866 | +0.60(+1.29%) |
Sep 25, 2017 | 46.05 | 46.67 | 45.95 | 46.53 | 2,801,484 | +0.23(+0.50%) |
Sep 22, 2017 | 46.51 | 46.88 | 46.16 | 46.30 | 1,982,357 | -0.19(-0.42%) |
Sep 21, 2017 | 46.73 | 46.91 | 46.29 | 46.50 | 1,176,179 | +0.03(+0.06%) |
Sep 20, 2017 | 47.43 | 47.67 | 46.45 | 46.47 | 2,598,943 | -1.24(-2.61%) |
Sep 19, 2017 | 47.33 | 48.07 | 47.11 | 47.71 | 3,534,615 | +0.10(+0.21%) |
Sep 18, 2017 | 47.31 | 48.01 | 47.15 | 47.61 | 3,084,058 | +0.36(+0.76%) |
Sep 15, 2017 | 46.83 | 47.60 | 46.41 | 47.25 | 3,433,747 | +0.39(+0.83%) |
Sep 14, 2017 | 47.07 | 47.38 | 46.44 | 46.87 | 2,151,116 | -0.29(-0.62%) |
Sep 13, 2017 | 48.01 | 48.12 | 46.43 | 47.16 | 3,449,004 | -0.87(-1.82%) |
Sep 12, 2017 | 47.65 | 48.15 | 47.55 | 48.04 | 1,717,135 | +0.39(+0.81%) |
Sep 11, 2017 | 46.76 | 47.75 | 46.61 | 47.65 | 1,994,067 | +1.11(+2.37%) |
Sep 08, 2017 | 45.82 | 46.84 | 45.60 | 46.54 | 1,638,724 | +0.62(+1.34%) |
Sep 07, 2017 | 46.24 | 46.34 | 45.83 | 45.93 | 1,785,536 | -0.17(-0.36%) |
Sep 06, 2017 | 47.04 | 47.11 | 45.83 | 46.09 | 3,467,564 | -0.91(-1.94%) |
Sep 05, 2017 | 47.62 | 47.62 | 46.38 | 47.00 | 1,678,219 | -0.66(-1.39%) |
Sep 01, 2017 | 47.81 | 48.03 | 47.59 | 47.67 | 1,022,809 | +0.00(+0.00%) |
Aug 31, 2017 | 46.84 | 47.71 | 46.79 | 47.67 | 1,670,514 | +0.97(+2.07%) |
Aug 30, 2017 | 46.57 | 47.00 | 46.46 | 46.70 | 993,069 | +0.20(+0.44%) |
Aug 29, 2017 | 46.53 | 46.87 | 46.44 | 46.50 | 1,691,007 | -0.40(-0.84%) |
Aug 28, 2017 | 47.54 | 47.58 | 46.65 | 46.89 | 1,851,358 | -0.64(-1.34%) |
Aug 25, 2017 | 47.16 | 47.66 | 47.03 | 47.53 | 1,385,805 | +0.39(+0.82%) |
Aug 24, 2017 | 47.67 | 47.72 | 47.10 | 47.14 | 970,513 | -0.37(-0.78%) |
Aug 23, 2017 | 47.61 | 48.00 | 47.08 | 47.51 | 2,486,766 | -0.31(-0.65%) |
Aug 22, 2017 | 47.93 | 48.04 | 47.38 | 47.82 | 1,893,808 | -0.17(-0.35%) |
Aug 21, 2017 | 47.79 | 48.13 | 47.46 | 47.99 | 1,196,200 | +0.21(+0.44%) |
Aug 18, 2017 | 48.53 | 48.53 | 47.77 | 47.78 | 1,909,064 | -0.92(-1.89%) |
Aug 17, 2017 | 49.80 | 49.89 | 48.66 | 48.70 | 1,465,651 | -1.11(-2.24%) |
Aug 16, 2017 | 49.86 | 49.92 | 49.42 | 49.81 | 977,529 | +0.02(+0.04%) |
Aug 15, 2017 | 49.63 | 49.88 | 49.33 | 49.79 | 1,299,425 | +0.17(+0.33%) |
Aug 14, 2017 | 49.09 | 49.91 | 49.09 | 49.63 | 1,257,168 | +0.59(+1.20%) |
Aug 11, 2017 | 48.78 | 49.16 | 48.52 | 49.04 | 761,163 | +0.08(+0.17%) |
Aug 10, 2017 | 49.56 | 49.71 | 48.82 | 48.96 | 1,068,139 | -0.92(-1.85%) |
Aug 09, 2017 | 49.89 | 50.22 | 49.56 | 49.88 | 1,261,879 | -0.25(-0.50%) |
Aug 08, 2017 | 49.96 | 50.52 | 49.64 | 50.13 | 1,196,615 | +0.13(+0.26%) |
Aug 07, 2017 | 49.96 | 50.12 | 49.74 | 50.00 | 874,302 | +0.04(+0.07%) |
Aug 04, 2017 | 49.72 | 50.10 | 49.67 | 49.96 | 1,077,820 | +0.35(+0.71%) |
Aug 03, 2017 | 49.61 | 49.78 | 49.28 | 49.61 | 1,389,560 | +0.00(+0.00%) |
Aug 02, 2017 | 49.03 | 49.82 | 48.83 | 49.61 | 1,509,090 | +0.45(+0.92%) |