Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 49.99 | 50.39 | 49.63 | 50.03 | 16,192,528 | +0.01(+0.02%) |
Oct 30, 2017 | 48.66 | 50.18 | 48.51 | 50.02 | 16,697,414 | +1.34(+2.76%) |
Oct 27, 2017 | 50.26 | 50.55 | 48.19 | 48.68 | 29,012,058 | -1.99(-3.92%) |
Oct 26, 2017 | 52.58 | 53.04 | 50.11 | 50.67 | 25,340,892 | -1.70(-3.24%) |
Oct 25, 2017 | 52.85 | 52.93 | 49.90 | 52.36 | 22,256,954 | +1.56(+3.08%) |
Oct 24, 2017 | 51.10 | 51.41 | 50.76 | 50.80 | 10,699,445 | -0.17(-0.33%) |
Oct 23, 2017 | 51.42 | 51.68 | 50.94 | 50.97 | 8,884,577 | -0.42(-0.81%) |
Oct 20, 2017 | 50.74 | 51.57 | 50.63 | 51.38 | 11,685,592 | +0.65(+1.28%) |
Oct 19, 2017 | 51.16 | 51.44 | 50.68 | 50.73 | 6,596,038 | -0.41(-0.80%) |
Oct 18, 2017 | 50.93 | 51.47 | 50.89 | 51.14 | 6,751,012 | +0.26(+0.50%) |
Oct 17, 2017 | 50.82 | 51.14 | 50.54 | 50.88 | 7,849,887 | +0.07(+0.13%) |
Oct 16, 2017 | 51.07 | 51.47 | 50.74 | 50.82 | 8,498,147 | -0.19(-0.37%) |
Oct 13, 2017 | 52.08 | 52.11 | 50.88 | 51.00 | 11,605,508 | -1.09(-2.09%) |
Oct 12, 2017 | 51.94 | 52.55 | 51.75 | 52.09 | 8,105,434 | +0.06(+0.12%) |
Oct 11, 2017 | 52.75 | 52.87 | 51.94 | 52.03 | 10,038,902 | -0.70(-1.33%) |
Oct 10, 2017 | 53.45 | 53.59 | 52.30 | 52.73 | 16,063,750 | -0.77(-1.44%) |
Oct 09, 2017 | 55.38 | 55.39 | 53.01 | 53.50 | 16,594,537 | -1.76(-3.18%) |
Oct 06, 2017 | 57.34 | 57.56 | 54.94 | 55.26 | 15,404,738 | -2.83(-4.87%) |
Oct 05, 2017 | 57.70 | 58.18 | 57.23 | 58.09 | 6,123,163 | +0.85(+1.48%) |
Oct 04, 2017 | 57.84 | 58.09 | 57.14 | 57.25 | 6,162,739 | -0.72(-1.25%) |
Oct 03, 2017 | 57.94 | 58.03 | 57.01 | 57.97 | 6,535,820 | +0.14(+0.25%) |
Oct 02, 2017 | 58.37 | 58.51 | 57.75 | 57.83 | 7,303,584 | -0.47(-0.80%) |
Sep 29, 2017 | 58.37 | 58.47 | 57.84 | 58.30 | 7,050,823 | -0.23(-0.39%) |
Sep 28, 2017 | 58.67 | 58.89 | 58.24 | 58.52 | 9,265,806 | -0.48(-0.81%) |
Sep 27, 2017 | 58.54 | 59.00 | 9,299,954 | -0.70(-1.18%) | ||
Sep 26, 2017 | 60.00 | 60.12 | 59.53 | 59.70 | 5,685,564 | +0.09(+0.15%) |
Sep 25, 2017 | 59.34 | 59.96 | 59.32 | 59.61 | 7,563,170 | +0.42(+0.70%) |
Sep 22, 2017 | 58.89 | 59.26 | 58.60 | 59.20 | 6,624,578 | +0.16(+0.27%) |
Sep 21, 2017 | 59.52 | 59.63 | 58.66 | 59.04 | 8,464,161 | -0.48(-0.81%) |
Sep 20, 2017 | 60.96 | 61.36 | 59.22 | 59.52 | 12,473,803 | -1.79(-2.92%) |
Sep 19, 2017 | 62.64 | 62.65 | 60.92 | 61.31 | 9,858,132 | -1.05(-1.68%) |
Sep 18, 2017 | 62.29 | 63.13 | 62.28 | 62.36 | 8,102,647 | +0.08(+0.12%) |
Sep 15, 2017 | 61.86 | 63.22 | 61.38 | 62.28 | 29,362,640 | +0.37(+0.60%) |
Sep 14, 2017 | 61.66 | 62.34 | 61.42 | 61.91 | 5,753,767 | -0.54(-0.87%) |
Sep 13, 2017 | 62.39 | 63.16 | 62.22 | 62.46 | 7,650,883 | -0.01(-0.01%) |
Sep 12, 2017 | 62.09 | 63.33 | 61.88 | 62.47 | 10,308,707 | +0.35(+0.56%) |
Sep 11, 2017 | 61.64 | 62.37 | 61.54 | 62.12 | 5,854,111 | +0.67(+1.09%) |
Sep 08, 2017 | 61.68 | 61.87 | 61.20 | 61.45 | 5,991,337 | -0.13(-0.21%) |
Sep 07, 2017 | 61.83 | 62.06 | 61.49 | 61.57 | 7,241,977 | -0.15(-0.24%) |
Sep 06, 2017 | 61.59 | 61.99 | 61.53 | 61.73 | 7,190,031 | +0.23(+0.37%) |
Sep 05, 2017 | 61.22 | 62.10 | 61.16 | 61.50 | 7,168,945 | +0.18(+0.30%) |
Sep 01, 2017 | 61.63 | 61.67 | 60.83 | 61.32 | 7,067,331 | -0.21(-0.34%) |
Aug 31, 2017 | 61.86 | 62.07 | 61.45 | 61.53 | 6,655,944 | -0.21(-0.34%) |
Aug 30, 2017 | 61.57 | 62.09 | 61.36 | 61.74 | 4,648,373 | +0.27(+0.44%) |
Aug 29, 2017 | 61.08 | 61.73 | 61.01 | 61.47 | 4,376,409 | +0.20(+0.32%) |
Aug 28, 2017 | 61.39 | 61.66 | 61.16 | 61.27 | 5,112,304 | +0.02(+0.04%) |
Aug 25, 2017 | 61.00 | 61.76 | 60.86 | 61.25 | 6,910,015 | +0.48(+0.78%) |
Aug 24, 2017 | 61.36 | 61.66 | 59.84 | 60.77 | 10,617,126 | -0.65(-1.06%) |
Aug 23, 2017 | 61.10 | 61.53 | 61.00 | 61.42 | 5,049,728 | +0.06(+0.10%) |
Aug 22, 2017 | 61.00 | 61.79 | 60.84 | 61.36 | 4,247,672 | +0.51(+0.84%) |
Aug 21, 2017 | 60.59 | 61.10 | 60.46 | 60.85 | 6,862,628 | +0.43(+0.71%) |
Aug 18, 2017 | 60.72 | 61.11 | 60.40 | 60.42 | 6,939,856 | -0.65(-1.06%) |
Aug 17, 2017 | 60.81 | 61.80 | 60.71 | 61.07 | 4,620,689 | -0.28(-0.46%) |
Aug 16, 2017 | 61.20 | 61.79 | 61.19 | 61.35 | 4,674,251 | +0.40(+0.66%) |
Aug 15, 2017 | 61.29 | 61.50 | 60.87 | 60.95 | 5,751,295 | -0.30(-0.49%) |
Aug 14, 2017 | 60.76 | 61.46 | 60.75 | 61.25 | 5,431,306 | +0.61(+1.00%) |
Aug 11, 2017 | 60.04 | 60.90 | 59.96 | 60.64 | 5,314,381 | +0.73(+1.22%) |
Aug 10, 2017 | 60.68 | 60.80 | 59.84 | 59.91 | 6,282,706 | -1.15(-1.88%) |
Aug 09, 2017 | 60.78 | 61.22 | 60.47 | 61.06 | 7,003,498 | +0.15(+0.25%) |
Aug 08, 2017 | 60.92 | 61.55 | 60.85 | 60.91 | 5,372,942 | -0.32(-0.53%) |
Aug 07, 2017 | 60.86 | 61.50 | 60.63 | 61.23 | 4,344,597 | +0.34(+0.56%) |
Aug 04, 2017 | 61.19 | 60.80 | 60.90 | 5,028,104 | +0.01(+0.01%) | |
Aug 03, 2017 | 61.15 | 61.38 | 60.61 | 60.89 | 6,211,809 | +0.02(+0.02%) |
Aug 02, 2017 | 60.77 | 61.12 | 60.53 | 60.87 | 5,612,671 | -0.08(-0.12%) |