Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 49.33 | 50.49 | 49.23 | 49.97 | 3,273,448 | +0.93(+1.90%) |
Oct 30, 2017 | 49.06 | 50.20 | 48.86 | 49.04 | 3,344,400 | +0.13(+0.26%) |
Oct 27, 2017 | 48.47 | 49.17 | 48.25 | 48.91 | 2,225,116 | +0.95(+1.99%) |
Oct 26, 2017 | 47.73 | 48.48 | 47.69 | 47.96 | 1,719,540 | +0.55(+1.17%) |
Oct 25, 2017 | 48.01 | 48.34 | 47.20 | 47.40 | 1,830,296 | -0.87(-1.81%) |
Oct 24, 2017 | 48.16 | 48.43 | 47.59 | 48.27 | 1,371,440 | +0.38(+0.80%) |
Oct 23, 2017 | 48.00 | 48.56 | 47.80 | 47.89 | 1,859,516 | -0.03(-0.06%) |
Oct 20, 2017 | 47.76 | 48.24 | 47.76 | 47.92 | 1,298,332 | +0.39(+0.82%) |
Oct 19, 2017 | 47.10 | 47.53 | 46.31 | 47.53 | 2,096,660 | +0.05(+0.10%) |
Oct 18, 2017 | 47.73 | 47.80 | 47.14 | 47.48 | 1,154,884 | -0.17(-0.35%) |
Oct 17, 2017 | 47.22 | 47.74 | 47.22 | 47.65 | 1,420,412 | +0.46(+0.96%) |
Oct 16, 2017 | 48.03 | 48.12 | 47.11 | 47.20 | 2,087,696 | -0.59(-1.23%) |
Oct 13, 2017 | 48.22 | 48.22 | 47.50 | 47.78 | 2,482,392 | -0.02(-0.04%) |
Oct 12, 2017 | 48.00 | 48.28 | 47.61 | 47.80 | 2,039,204 | -0.43(-0.90%) |
Oct 11, 2017 | 48.08 | 48.38 | 47.90 | 48.24 | 1,343,700 | +0.03(+0.07%) |
Oct 10, 2017 | 48.69 | 48.84 | 47.77 | 48.20 | 1,661,868 | -0.14(-0.28%) |
Oct 09, 2017 | 48.38 | 49.07 | 48.17 | 48.34 | 1,958,888 | +0.11(+0.23%) |
Oct 06, 2017 | 47.53 | 48.35 | 47.45 | 48.23 | 2,888,904 | +0.64(+1.35%) |
Oct 05, 2017 | 47.78 | 47.99 | 47.23 | 47.59 | 1,441,800 | -0.08(-0.17%) |
Oct 04, 2017 | 47.35 | 47.76 | 46.89 | 47.67 | 1,562,404 | +0.32(+0.67%) |
Oct 03, 2017 | 47.73 | 47.97 | 47.10 | 47.35 | 1,259,712 | -0.25(-0.53%) |
Oct 02, 2017 | 47.50 | 47.96 | 47.16 | 47.61 | 1,862,344 | +0.20(+0.43%) |
Sep 29, 2017 | 47.06 | 47.48 | 46.95 | 47.40 | 1,784,800 | +0.52(+1.10%) |
Sep 28, 2017 | 46.50 | 47.06 | 45.90 | 46.89 | 2,341,504 | +0.25(+0.54%) |
Sep 27, 2017 | 46.19 | 47.74 | 46.19 | 46.64 | 2,425,652 | +0.97(+2.13%) |
Sep 26, 2017 | 45.71 | 46.74 | 45.00 | 45.66 | 2,602,716 | +0.46(+1.01%) |
Sep 25, 2017 | 48.00 | 48.31 | 45.14 | 45.21 | 5,104,216 | -2.55(-5.35%) |
Sep 22, 2017 | 46.80 | 48.02 | 46.76 | 47.76 | 3,627,940 | +0.96(+2.04%) |
Sep 21, 2017 | 47.04 | 47.21 | 46.12 | 46.81 | 2,423,232 | -0.32(-0.67%) |
Sep 20, 2017 | 46.56 | 47.18 | 46.02 | 47.12 | 3,895,036 | +1.69(+3.73%) |
Sep 19, 2017 | 45.98 | 46.00 | 45.26 | 45.43 | 3,083,840 | -0.24(-0.53%) |
Sep 18, 2017 | 44.75 | 46.35 | 44.72 | 45.67 | 4,539,352 | +1.43(+3.23%) |
Sep 15, 2017 | 43.78 | 44.47 | 43.42 | 44.24 | 5,521,908 | +0.51(+1.15%) |
Sep 14, 2017 | 43.49 | 44.09 | 43.44 | 43.73 | 2,432,284 | +0.01(+0.03%) |
Sep 13, 2017 | 43.45 | 43.78 | 43.03 | 43.72 | 2,624,160 | +0.27(+0.62%) |
Sep 12, 2017 | 43.91 | 44.20 | 43.20 | 43.45 | 1,692,836 | -0.37(-0.85%) |
Sep 11, 2017 | 43.48 | 44.02 | 43.32 | 43.83 | 1,567,064 | +0.66(+1.52%) |
Sep 08, 2017 | 43.33 | 43.61 | 43.02 | 43.17 | 1,272,368 | -0.24(-0.56%) |
Sep 07, 2017 | 43.25 | 43.51 | 42.95 | 43.41 | 1,927,828 | +0.23(+0.53%) |
Sep 06, 2017 | 43.89 | 44.11 | 42.40 | 43.18 | 3,343,072 | -0.62(-1.43%) |
Sep 05, 2017 | 44.19 | 44.39 | 43.41 | 43.81 | 3,237,708 | -0.57(-1.27%) |
Sep 01, 2017 | 44.19 | 44.41 | 43.77 | 44.37 | 1,746,620 | +0.34(+0.76%) |
Aug 31, 2017 | 44.67 | 44.93 | 43.84 | 44.04 | 3,121,640 | -0.45(-1.01%) |
Aug 30, 2017 | 43.56 | 44.59 | 43.56 | 44.49 | 2,299,084 | +1.17(+2.70%) |
Aug 29, 2017 | 43.11 | 43.66 | 42.89 | 43.32 | 1,680,376 | -0.21(-0.48%) |
Aug 28, 2017 | 43.56 | 43.94 | 42.84 | 43.53 | 2,094,712 | +0.10(+0.22%) |
Aug 25, 2017 | 43.91 | 44.22 | 43.40 | 43.43 | 1,673,576 | -0.35(-0.79%) |
Aug 24, 2017 | 43.58 | 44.09 | 43.39 | 43.78 | 2,532,592 | +0.40(+0.92%) |
Aug 23, 2017 | 43.61 | 43.78 | 43.09 | 43.38 | 3,567,040 | -0.44(-0.99%) |
Aug 22, 2017 | 43.02 | 44.00 | 42.98 | 43.81 | 3,361,552 | +0.81(+1.88%) |
Aug 21, 2017 | 43.00 | 43.47 | 42.46 | 43.00 | 2,658,248 | +0.00(+0.00%) |
Aug 18, 2017 | 42.75 | 43.53 | 42.49 | 43.00 | 2,607,564 | +0.24(+0.56%) |
Aug 17, 2017 | 43.38 | 43.63 | 42.55 | 42.77 | 3,149,064 | -0.65(-1.50%) |
Aug 16, 2017 | 42.65 | 43.72 | 42.55 | 43.42 | 3,405,896 | +0.77(+1.81%) |
Aug 15, 2017 | 42.75 | 43.00 | 42.33 | 42.65 | 2,274,352 | +0.20(+0.47%) |
Aug 14, 2017 | 42.02 | 42.67 | 41.89 | 42.45 | 2,560,432 | +1.03(+2.48%) |
Aug 11, 2017 | 41.13 | 42.20 | 40.85 | 41.42 | 2,507,568 | +0.25(+0.60%) |
Aug 10, 2017 | 41.75 | 41.76 | 40.23 | 41.17 | 5,966,900 | -0.69(-1.65%) |
Aug 09, 2017 | 42.25 | 42.47 | 41.78 | 41.87 | 4,476,976 | -0.62(-1.46%) |
Aug 08, 2017 | 43.42 | 43.73 | 42.48 | 42.48 | 4,687,080 | -0.95(-2.19%) |
Aug 07, 2017 | 42.51 | 44.12 | 42.38 | 43.44 | 6,603,740 | +0.42(+0.99%) |
Aug 04, 2017 | 43.85 | 41.62 | 43.01 | 19,990,756 | +7.00(+19.44%) | |
Aug 03, 2017 | 35.95 | 36.26 | 35.45 | 36.01 | 7,680,460 | +0.15(+0.41%) |
Aug 02, 2017 | 37.24 | 37.24 | 35.66 | 35.87 | 4,650,064 | -1.09(-2.94%) |