Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 49.27 | 49.97 | 48.96 | 49.07 | 3,150,495 | -0.12(-0.25%) |
Oct 30, 2017 | 48.75 | 49.25 | 48.20 | 49.19 | 2,985,276 | +0.30(+0.62%) |
Oct 27, 2017 | 49.58 | 49.99 | 48.73 | 48.89 | 4,551,888 | -0.71(-1.44%) |
Oct 26, 2017 | 49.60 | 49.81 | 49.17 | 49.60 | 2,328,933 | +0.08(+0.17%) |
Oct 25, 2017 | 49.57 | 49.84 | 49.26 | 49.52 | 3,742,944 | -0.23(-0.46%) |
Oct 24, 2017 | 49.41 | 49.87 | 49.11 | 49.75 | 3,297,984 | +0.34(+0.68%) |
Oct 23, 2017 | 49.83 | 49.88 | 48.35 | 49.41 | 5,134,842 | -0.46(-0.92%) |
Oct 20, 2017 | 50.02 | 50.20 | 49.66 | 49.87 | 2,541,843 | +0.09(+0.19%) |
Oct 19, 2017 | 49.46 | 49.89 | 49.33 | 49.78 | 2,091,978 | -0.12(-0.24%) |
Oct 18, 2017 | 49.84 | 50.31 | 49.58 | 49.90 | 2,810,811 | +0.09(+0.18%) |
Oct 17, 2017 | 49.66 | 49.95 | 49.39 | 49.81 | 3,207,150 | +0.14(+0.28%) |
Oct 16, 2017 | 50.05 | 50.09 | 49.30 | 49.67 | 2,069,772 | -0.30(-0.60%) |
Oct 13, 2017 | 49.50 | 50.18 | 49.40 | 49.97 | 2,597,628 | +0.56(+1.13%) |
Oct 12, 2017 | 49.35 | 49.91 | 49.19 | 49.41 | 3,583,239 | -0.25(-0.51%) |
Oct 11, 2017 | 50.00 | 50.46 | 49.54 | 49.67 | 5,448,036 | -0.51(-1.01%) |
Oct 10, 2017 | 50.01 | 51.12 | 49.64 | 50.17 | 8,552,028 | +1.37(+2.80%) |
Oct 09, 2017 | 49.20 | 49.37 | 48.67 | 48.81 | 2,628,771 | -0.32(-0.64%) |
Oct 06, 2017 | 48.38 | 49.25 | 48.37 | 49.12 | 3,379,686 | +0.62(+1.29%) |
Oct 05, 2017 | 48.09 | 48.68 | 48.01 | 48.50 | 3,785,418 | +0.48(+1.01%) |
Oct 04, 2017 | 48.12 | 48.29 | 47.85 | 48.02 | 2,075,403 | -0.10(-0.21%) |
Oct 03, 2017 | 48.27 | 48.53 | 48.07 | 48.12 | 2,639,892 | -0.08(-0.17%) |
Oct 02, 2017 | 48.20 | 48.63 | 47.80 | 48.20 | 3,703,206 | +0.17(+0.35%) |
Sep 29, 2017 | 46.99 | 48.23 | 46.99 | 48.03 | 4,617,855 | +1.14(+2.42%) |
Sep 28, 2017 | 46.42 | 47.24 | 46.33 | 46.90 | 2,831,238 | +0.26(+0.55%) |
Sep 27, 2017 | 46.45 | 46.64 | 4,457,871 | -0.02(-0.04%) | ||
Sep 26, 2017 | 46.33 | 46.78 | 45.57 | 46.66 | 4,670,421 | +0.58(+1.25%) |
Sep 25, 2017 | 46.67 | 46.72 | 45.73 | 46.08 | 3,858,042 | -0.67(-1.44%) |
Sep 22, 2017 | 46.67 | 47.08 | 46.46 | 46.75 | 2,957,958 | +0.07(+0.14%) |
Sep 21, 2017 | 47.11 | 47.25 | 46.40 | 46.69 | 2,957,805 | -0.56(-1.19%) |
Sep 20, 2017 | 47.60 | 47.83 | 46.86 | 47.25 | 2,891,868 | -0.37(-0.78%) |
Sep 19, 2017 | 48.00 | 48.00 | 47.47 | 47.62 | 2,466,141 | -0.19(-0.39%) |
Sep 18, 2017 | 47.60 | 48.44 | 47.57 | 47.81 | 4,595,193 | -0.01(-0.01%) |
Sep 15, 2017 | 47.50 | 47.88 | 47.50 | 47.82 | 3,760,551 | +0.32(+0.67%) |
Sep 14, 2017 | 47.67 | 47.91 | 47.40 | 47.50 | 3,273,267 | -0.55(-1.14%) |
Sep 13, 2017 | 47.70 | 48.23 | 47.67 | 48.05 | 2,849,916 | +0.19(+0.40%) |
Sep 12, 2017 | 48.29 | 48.29 | 47.53 | 47.85 | 6,395,991 | -0.44(-0.91%) |
Sep 11, 2017 | 48.32 | 48.84 | 48.08 | 48.29 | 4,226,247 | +0.28(+0.59%) |
Sep 08, 2017 | 48.43 | 49.29 | 47.92 | 48.01 | 6,649,860 | +0.12(+0.25%) |
Sep 07, 2017 | 48.15 | 48.48 | 47.75 | 47.89 | 4,442,712 | -0.35(-0.73%) |
Sep 06, 2017 | 48.27 | 48.63 | 47.85 | 48.24 | 6,364,872 | +0.23(+0.49%) |
Sep 05, 2017 | 48.43 | 49.20 | 47.95 | 48.01 | 12,667,881 | -0.88(-1.80%) |
Sep 01, 2017 | 48.27 | 49.58 | 47.41 | 48.89 | 24,539,220 | +4.66(+10.54%) |
Aug 31, 2017 | 44.51 | 44.61 | 44.04 | 44.23 | 7,546,479 | -0.04(-0.08%) |
Aug 30, 2017 | 43.53 | 44.28 | 43.41 | 44.27 | 3,662,544 | +0.91(+2.09%) |
Aug 29, 2017 | 42.68 | 43.40 | 42.27 | 43.36 | 3,537,168 | +0.27(+0.62%) |
Aug 28, 2017 | 42.93 | 43.47 | 42.62 | 43.09 | 4,949,580 | +0.22(+0.51%) |
Aug 25, 2017 | 43.40 | 43.53 | 42.53 | 42.88 | 4,943,253 | -1.04(-2.36%) |
Aug 24, 2017 | 43.78 | 44.18 | 43.54 | 43.91 | 1,833,303 | +0.43(+1.00%) |
Aug 23, 2017 | 43.82 | 43.92 | 43.20 | 43.48 | 3,276,840 | -0.67(-1.52%) |
Aug 22, 2017 | 43.76 | 44.47 | 43.70 | 44.15 | 2,194,044 | +0.46(+1.06%) |
Aug 21, 2017 | 43.33 | 43.81 | 42.92 | 43.69 | 2,541,900 | +0.27(+0.61%) |
Aug 18, 2017 | 43.47 | 43.93 | 43.07 | 43.42 | 2,231,889 | -0.10(-0.22%) |
Aug 17, 2017 | 44.23 | 44.63 | 43.50 | 43.52 | 1,724,829 | -0.79(-1.78%) |
Aug 16, 2017 | 43.91 | 44.46 | 43.84 | 44.31 | 2,459,496 | +0.50(+1.14%) |
Aug 15, 2017 | 43.91 | 44.07 | 43.34 | 43.81 | 2,061,687 | +0.16(+0.37%) |
Aug 14, 2017 | 43.33 | 43.90 | 43.28 | 43.65 | 2,861,706 | +0.70(+1.63%) |
Aug 11, 2017 | 42.21 | 43.33 | 42.19 | 42.95 | 2,064,429 | +0.37(+0.88%) |
Aug 10, 2017 | 42.95 | 43.28 | 42.40 | 42.57 | 2,365,848 | -0.72(-1.67%) |
Aug 09, 2017 | 42.89 | 43.32 | 42.68 | 43.30 | 3,665,526 | +0.08(+0.19%) |
Aug 08, 2017 | 43.44 | 43.55 | 42.96 | 43.21 | 2,667,363 | -0.45(-1.02%) |
Aug 07, 2017 | 43.52 | 43.94 | 43.14 | 43.66 | 2,765,982 | +0.17(+0.39%) |
Aug 04, 2017 | 44.10 | 43.37 | 43.49 | 2,492,748 | -0.43(-0.97%) | |
Aug 03, 2017 | 43.93 | 44.11 | 43.49 | 43.92 | 2,072,262 | +0.13(+0.30%) |
Aug 02, 2017 | 44.75 | 44.96 | 43.05 | 43.78 | 3,685,797 | -0.58(-1.30%) |