Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.32 | 47.38 | 46.53 | 47.01 | 3,312,612 | -0.37(-0.79%) |
Oct 30, 2017 | 46.99 | 47.42 | 46.85 | 47.38 | 2,651,365 | +0.56(+1.20%) |
Oct 27, 2017 | 45.72 | 47.27 | 45.62 | 46.82 | 3,034,179 | +1.05(+2.29%) |
Oct 26, 2017 | 46.45 | 46.45 | 45.67 | 45.77 | 2,412,273 | -0.30(-0.65%) |
Oct 25, 2017 | 46.22 | 46.44 | 45.56 | 46.07 | 2,631,474 | -0.24(-0.52%) |
Oct 24, 2017 | 46.82 | 46.91 | 46.23 | 46.31 | 2,847,404 | -0.51(-1.09%) |
Oct 23, 2017 | 47.32 | 47.32 | 46.69 | 46.82 | 1,978,147 | -0.37(-0.79%) |
Oct 20, 2017 | 47.27 | 47.27 | 46.84 | 47.20 | 1,907,034 | -0.01(-0.03%) |
Oct 19, 2017 | 47.46 | 47.65 | 47.20 | 47.21 | 1,226,077 | -0.22(-0.46%) |
Oct 18, 2017 | 47.31 | 47.55 | 47.02 | 47.43 | 1,620,951 | +0.08(+0.17%) |
Oct 17, 2017 | 47.20 | 47.39 | 46.88 | 47.35 | 2,248,952 | +0.05(+0.10%) |
Oct 16, 2017 | 47.51 | 47.60 | 47.12 | 47.30 | 1,983,673 | -0.16(-0.35%) |
Oct 13, 2017 | 47.41 | 47.59 | 46.96 | 47.47 | 2,470,940 | +0.21(+0.44%) |
Oct 12, 2017 | 47.22 | 47.31 | 46.72 | 47.26 | 2,578,873 | +0.02(+0.05%) |
Oct 11, 2017 | 47.32 | 47.63 | 47.13 | 47.23 | 2,295,383 | -0.16(-0.33%) |
Oct 10, 2017 | 47.50 | 47.72 | 47.10 | 47.39 | 2,780,729 | -0.04(-0.08%) |
Oct 09, 2017 | 47.54 | 47.71 | 47.31 | 47.43 | 1,432,171 | -0.02(-0.05%) |
Oct 06, 2017 | 47.07 | 47.51 | 46.78 | 47.45 | 2,424,203 | +0.02(+0.05%) |
Oct 05, 2017 | 47.83 | 47.95 | 47.38 | 47.43 | 2,332,419 | -0.25(-0.53%) |
Oct 04, 2017 | 47.75 | 47.84 | 47.48 | 47.68 | 3,248,952 | -0.02(-0.05%) |
Oct 03, 2017 | 47.89 | 48.14 | 47.47 | 47.71 | 2,956,806 | -0.16(-0.33%) |
Oct 02, 2017 | 48.90 | 49.01 | 47.84 | 47.86 | 2,640,577 | -0.93(-1.90%) |
Sep 29, 2017 | 48.85 | 49.20 | 48.63 | 48.79 | 2,084,087 | -0.21(-0.43%) |
Sep 28, 2017 | 48.68 | 49.06 | 48.65 | 49.00 | 1,473,499 | +0.22(+0.46%) |
Sep 27, 2017 | 49.44 | 49.55 | 48.30 | 48.78 | 2,678,870 | -0.79(-1.59%) |
Sep 26, 2017 | 49.76 | 49.95 | 49.37 | 49.56 | 1,667,601 | -0.34(-0.69%) |
Sep 25, 2017 | 49.47 | 50.10 | 49.47 | 49.91 | 1,593,551 | +0.43(+0.88%) |
Sep 22, 2017 | 50.33 | 50.60 | 49.33 | 49.47 | 2,538,827 | -1.11(-2.19%) |
Sep 21, 2017 | 50.94 | 51.16 | 50.50 | 50.58 | 1,736,754 | -0.41(-0.81%) |
Sep 20, 2017 | 51.26 | 51.42 | 50.49 | 50.99 | 2,245,686 | -0.10(-0.19%) |
Sep 19, 2017 | 51.68 | 51.78 | 50.98 | 51.09 | 2,441,677 | -0.51(-0.99%) |
Sep 18, 2017 | 51.99 | 52.07 | 51.23 | 51.60 | 1,485,267 | -0.36(-0.69%) |
Sep 15, 2017 | 51.77 | 52.09 | 51.49 | 51.96 | 3,599,414 | +0.31(+0.61%) |
Sep 14, 2017 | 51.25 | 51.67 | 50.89 | 51.65 | 1,455,654 | +0.41(+0.80%) |
Sep 13, 2017 | 51.25 | 51.41 | 51.04 | 51.23 | 1,554,390 | -0.10(-0.20%) |
Sep 12, 2017 | 51.89 | 52.10 | 51.03 | 51.34 | 1,236,616 | -0.64(-1.22%) |
Sep 11, 2017 | 51.56 | 51.98 | 51.26 | 51.98 | 1,743,112 | +0.51(+1.00%) |
Sep 08, 2017 | 51.03 | 51.80 | 50.96 | 51.46 | 2,274,372 | +0.33(+0.64%) |
Sep 07, 2017 | 50.78 | 51.20 | 50.61 | 51.14 | 1,566,038 | +0.50(+0.99%) |
Sep 06, 2017 | 51.26 | 51.40 | 50.60 | 50.63 | 1,962,284 | -0.43(-0.84%) |
Sep 05, 2017 | 51.02 | 51.28 | 50.87 | 51.06 | 1,535,733 | +0.11(+0.22%) |
Sep 01, 2017 | 50.72 | 51.25 | 50.72 | 50.95 | 1,472,456 | +0.25(+0.50%) |
Aug 31, 2017 | 50.47 | 50.85 | 50.51 | 50.70 | 2,350,343 | +0.23(+0.45%) |
Aug 30, 2017 | 50.01 | 50.49 | 49.99 | 50.47 | 1,356,333 | +0.25(+0.50%) |
Aug 29, 2017 | 50.10 | 50.48 | 50.03 | 50.22 | 1,775,359 | +0.21(+0.41%) |
Aug 28, 2017 | 50.30 | 50.48 | 49.86 | 50.01 | 1,117,984 | -0.28(-0.56%) |
Aug 25, 2017 | 50.37 | 50.56 | 50.18 | 50.29 | 1,575,837 | +0.09(+0.18%) |
Aug 24, 2017 | 50.00 | 50.44 | 49.94 | 50.20 | 2,479,703 | +0.17(+0.34%) |
Aug 23, 2017 | 49.55 | 50.19 | 49.40 | 50.03 | 1,753,870 | +0.47(+0.94%) |
Aug 22, 2017 | 49.94 | 50.08 | 49.21 | 49.57 | 1,913,431 | -0.40(-0.80%) |
Aug 21, 2017 | 49.07 | 50.11 | 48.82 | 49.97 | 1,989,604 | +0.99(+2.01%) |
Aug 18, 2017 | 49.26 | 49.26 | 48.85 | 48.98 | 2,237,479 | -0.30(-0.62%) |
Aug 17, 2017 | 49.31 | 49.51 | 49.02 | 49.28 | 2,047,737 | -0.04(-0.09%) |
Aug 16, 2017 | 48.89 | 49.50 | 48.89 | 49.33 | 2,129,216 | +0.30(+0.62%) |
Aug 15, 2017 | 48.86 | 49.03 | 48.34 | 49.03 | 2,010,585 | +0.04(+0.08%) |
Aug 14, 2017 | 48.27 | 49.08 | 48.13 | 48.99 | 1,677,709 | +0.87(+1.82%) |
Aug 11, 2017 | 48.23 | 48.23 | 47.70 | 48.11 | 1,650,409 | +0.11(+0.23%) |
Aug 10, 2017 | 48.56 | 48.63 | 47.98 | 48.00 | 1,348,968 | -0.61(-1.25%) |
Aug 09, 2017 | 48.42 | 48.65 | 48.08 | 48.61 | 2,613,121 | +0.12(+0.24%) |
Aug 08, 2017 | 48.49 | 48.70 | 48.26 | 48.49 | 1,715,328 | -0.14(-0.29%) |
Aug 07, 2017 | 48.75 | 49.07 | 48.54 | 48.63 | 1,571,037 | -0.12(-0.24%) |
Aug 04, 2017 | 49.18 | 49.34 | 48.72 | 48.75 | 1,508,540 | -0.47(-0.96%) |
Aug 03, 2017 | 48.92 | 49.40 | 48.74 | 49.23 | 2,138,477 | +0.32(+0.65%) |
Aug 02, 2017 | 48.79 | 48.91 | 48.43 | 48.91 | 2,594,826 | +0.01(+0.03%) |