Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.21 | 43.69 | 43.10 | 43.14 | 23,531,806 | +0.30(+0.69%) |
Oct 30, 2017 | 43.66 | 43.90 | 42.61 | 42.85 | 49,783,220 | -2.76(-6.06%) |
Oct 27, 2017 | 47.42 | 47.42 | 45.28 | 45.61 | 37,746,788 | -2.94(-6.05%) |
Oct 26, 2017 | 48.78 | 49.10 | 48.40 | 48.55 | 13,719,061 | -0.36(-0.74%) |
Oct 25, 2017 | 49.42 | 49.44 | 48.81 | 48.91 | 14,067,019 | -0.52(-1.05%) |
Oct 24, 2017 | 49.58 | 49.58 | 48.84 | 49.42 | 13,050,999 | -0.23(-0.46%) |
Oct 23, 2017 | 50.14 | 50.53 | 49.57 | 49.65 | 14,789,078 | -0.38(-0.75%) |
Oct 20, 2017 | 50.00 | 50.11 | 49.78 | 50.03 | 13,157,439 | +0.10(+0.20%) |
Oct 19, 2017 | 49.84 | 50.14 | 49.80 | 49.93 | 12,859,965 | +0.19(+0.38%) |
Oct 18, 2017 | 50.19 | 50.21 | 49.66 | 49.74 | 10,070,729 | +0.23(+0.46%) |
Oct 17, 2017 | 49.50 | 49.58 | 49.24 | 49.51 | 8,973,919 | -0.09(-0.19%) |
Oct 16, 2017 | 49.72 | 49.91 | 49.54 | 49.60 | 9,511,883 | -0.04(-0.08%) |
Oct 13, 2017 | 50.08 | 50.25 | 49.64 | 49.64 | 9,374,213 | -0.34(-0.69%) |
Oct 12, 2017 | 49.96 | 50.11 | 49.77 | 49.99 | 7,863,623 | +0.04(+0.08%) |
Oct 11, 2017 | 50.39 | 50.39 | 50.07 | 49.95 | 12,898,380 | -0.53(-1.05%) |
Oct 10, 2017 | 50.36 | 50.49 | 50.27 | 50.48 | 6,283,690 | +0.10(+0.20%) |
Oct 09, 2017 | 50.65 | 50.70 | 50.22 | 50.38 | 6,960,383 | -0.17(-0.34%) |
Oct 06, 2017 | 50.67 | 50.83 | 50.41 | 50.55 | 9,561,995 | -0.04(-0.08%) |
Oct 05, 2017 | 50.45 | 50.74 | 50.38 | 50.59 | 11,683,413 | +0.00(+0.00%) |
Oct 04, 2017 | 50.45 | 50.61 | 50.38 | 50.59 | 8,190,964 | +0.18(+0.36%) |
Oct 03, 2017 | 50.55 | 50.57 | 49.95 | 50.41 | 8,308,745 | -0.14(-0.28%) |
Oct 02, 2017 | 50.29 | 50.65 | 50.04 | 50.55 | 8,606,832 | +0.41(+0.81%) |
Sep 29, 2017 | 50.35 | 50.54 | 49.60 | 50.14 | 14,620,004 | -0.20(-0.40%) |
Sep 28, 2017 | 50.33 | 50.64 | 50.25 | 50.35 | 8,967,377 | -0.22(-0.43%) |
Sep 27, 2017 | 50.37 | 50.57 | 8,544,952 | -0.15(-0.29%) | ||
Sep 26, 2017 | 50.98 | 51.16 | 50.69 | 50.72 | 8,907,894 | -0.33(-0.64%) |
Sep 25, 2017 | 51.03 | 51.22 | 50.94 | 51.05 | 7,116,676 | +0.04(+0.08%) |
Sep 22, 2017 | 51.40 | 51.45 | 50.96 | 51.01 | 9,533,238 | -0.37(-0.72%) |
Sep 21, 2017 | 51.57 | 51.63 | 51.31 | 51.37 | 7,621,427 | -0.15(-0.29%) |
Sep 20, 2017 | 51.74 | 51.93 | 51.05 | 51.52 | 12,066,730 | -0.13(-0.24%) |
Sep 19, 2017 | 51.70 | 51.81 | 51.44 | 51.65 | 8,945,010 | -0.03(-0.06%) |
Sep 18, 2017 | 51.70 | 52.01 | 51.53 | 51.68 | 13,462,638 | -0.13(-0.26%) |
Sep 15, 2017 | 51.82 | 51.99 | 51.49 | 51.81 | 18,752,264 | +0.03(+0.06%) |
Sep 14, 2017 | 50.90 | 51.82 | 50.83 | 51.78 | 12,716,808 | +0.89(+1.75%) |
Sep 13, 2017 | 50.82 | 50.97 | 50.77 | 50.89 | 7,239,265 | -0.01(-0.02%) |
Sep 12, 2017 | 50.63 | 51.02 | 50.63 | 50.90 | 9,458,441 | +0.26(+0.51%) |
Sep 11, 2017 | 50.49 | 50.78 | 50.29 | 50.64 | 13,236,434 | +0.67(+1.34%) |
Sep 08, 2017 | 49.75 | 50.17 | 49.71 | 49.97 | 9,473,445 | -0.04(-0.08%) |
Sep 07, 2017 | 49.83 | 50.09 | 49.59 | 50.01 | 8,818,235 | +0.25(+0.50%) |
Sep 06, 2017 | 49.68 | 50.02 | 49.58 | 49.76 | 9,194,161 | +0.30(+0.60%) |
Sep 05, 2017 | 49.57 | 49.85 | 49.34 | 49.47 | 10,469,719 | -0.16(-0.33%) |
Sep 01, 2017 | 49.60 | 49.84 | 49.45 | 49.63 | 7,954,825 | -0.02(-0.05%) |
Aug 31, 2017 | 49.26 | 49.70 | 48.95 | 49.65 | 16,594,963 | +0.58(+1.17%) |
Aug 30, 2017 | 49.09 | 49.12 | 48.91 | 49.08 | 6,459,562 | +0.00(+0.00%) |
Aug 29, 2017 | 49.09 | 49.15 | 48.77 | 49.08 | 8,443,118 | -0.16(-0.32%) |
Aug 28, 2017 | 49.07 | 49.34 | 48.97 | 49.23 | 9,643,645 | +0.30(+0.60%) |
Aug 25, 2017 | 48.88 | 49.21 | 48.81 | 48.94 | 6,784,300 | +0.18(+0.37%) |
Aug 24, 2017 | 48.91 | 48.35 | 48.76 | 9,967,628 | +0.44(+0.90%) | |
Aug 23, 2017 | 48.40 | 48.67 | 48.32 | 48.32 | 8,276,134 | -0.21(-0.43%) |
Aug 22, 2017 | 48.18 | 48.60 | 48.14 | 48.53 | 7,093,348 | +0.35(+0.73%) |
Aug 21, 2017 | 47.80 | 48.24 | 47.76 | 48.18 | 9,256,554 | +0.37(+0.78%) |
Aug 18, 2017 | 48.03 | 48.06 | 47.55 | 47.81 | 10,831,441 | -0.27(-0.57%) |
Aug 17, 2017 | 48.79 | 49.00 | 48.06 | 48.08 | 11,768,297 | -0.67(-1.37%) |
Aug 16, 2017 | 48.54 | 48.93 | 48.46 | 48.75 | 7,795,561 | +0.16(+0.32%) |
Aug 15, 2017 | 48.77 | 49.01 | 48.59 | 48.60 | 8,123,149 | -0.13(-0.27%) |
Aug 14, 2017 | 48.91 | 48.98 | 48.67 | 48.73 | 7,083,413 | +0.23(+0.46%) |
Aug 11, 2017 | 48.53 | 48.95 | 48.41 | 48.50 | 7,782,392 | +0.16(+0.32%) |
Aug 10, 2017 | 48.49 | 48.66 | 48.34 | 48.35 | 9,986,694 | -0.24(-0.50%) |
Aug 09, 2017 | 48.56 | 48.77 | 48.38 | 48.59 | 8,427,121 | +0.13(+0.27%) |
Aug 08, 2017 | 48.63 | 48.77 | 48.36 | 48.46 | 9,820,415 | -0.40(-0.83%) |
Aug 07, 2017 | 48.95 | 49.05 | 48.72 | 48.86 | 8,612,988 | -0.20(-0.41%) |
Aug 04, 2017 | 49.47 | 49.52 | 48.94 | 49.06 | 6,869,253 | -0.33(-0.66%) |
Aug 03, 2017 | 49.15 | 49.55 | 49.12 | 49.39 | 9,027,066 | +0.06(+0.13%) |
Aug 02, 2017 | 49.72 | 49.73 | 49.12 | 49.33 | 9,047,874 | -0.37(-0.75%) |