Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 49.20 | 49.42 | 48.72 | 48.83 | 7,808,976 | -0.42(-0.86%) |
Oct 30, 2017 | 49.77 | 49.78 | 49.04 | 49.25 | 7,451,397 | -0.59(-1.18%) |
Oct 27, 2017 | 50.82 | 50.91 | 49.50 | 49.83 | 8,421,501 | -1.45(-2.82%) |
Oct 26, 2017 | 51.36 | 51.83 | 50.98 | 51.28 | 5,184,318 | +0.07(+0.15%) |
Oct 25, 2017 | 51.88 | 52.08 | 50.75 | 51.21 | 7,681,503 | -0.84(-1.61%) |
Oct 24, 2017 | 51.99 | 52.30 | 51.52 | 52.04 | 6,825,578 | +0.29(+0.56%) |
Oct 23, 2017 | 51.12 | 52.61 | 50.99 | 51.75 | 10,734,988 | +0.68(+1.33%) |
Oct 20, 2017 | 50.18 | 51.11 | 50.07 | 51.07 | 7,320,337 | +1.10(+2.20%) |
Oct 19, 2017 | 49.48 | 50.07 | 49.30 | 49.97 | 5,080,309 | +0.33(+0.67%) |
Oct 18, 2017 | 49.76 | 50.10 | 49.62 | 49.64 | 4,278,905 | -0.12(-0.23%) |
Oct 17, 2017 | 49.76 | 50.08 | 49.50 | 49.76 | 3,973,337 | +0.02(+0.03%) |
Oct 16, 2017 | 49.92 | 50.24 | 49.26 | 49.74 | 5,565,086 | -0.58(-1.15%) |
Oct 13, 2017 | 49.83 | 50.91 | 49.59 | 50.32 | 8,223,324 | +0.55(+1.10%) |
Oct 12, 2017 | 48.80 | 49.82 | 48.41 | 49.78 | 10,847,471 | +0.86(+1.76%) |
Oct 11, 2017 | 47.79 | 49.35 | 47.74 | 48.92 | 14,119,283 | +1.28(+2.69%) |
Oct 10, 2017 | 46.97 | 47.84 | 46.79 | 47.63 | 8,899,020 | +1.12(+2.40%) |
Oct 09, 2017 | 47.39 | 47.39 | 46.12 | 46.52 | 7,632,211 | -0.72(-1.52%) |
Oct 06, 2017 | 47.58 | 47.68 | 46.91 | 47.24 | 10,792,943 | -1.04(-2.16%) |
Oct 05, 2017 | 48.54 | 48.70 | 48.22 | 48.28 | 5,887,419 | -0.23(-0.48%) |
Oct 04, 2017 | 48.53 | 48.73 | 48.40 | 48.51 | 3,673,461 | +0.07(+0.14%) |
Oct 03, 2017 | 48.83 | 48.99 | 48.33 | 48.44 | 4,328,947 | -0.26(-0.53%) |
Oct 02, 2017 | 48.62 | 48.86 | 47.76 | 48.70 | 4,727,957 | -0.10(-0.20%) |
Sep 29, 2017 | 48.87 | 49.26 | 48.53 | 48.80 | 4,615,501 | +0.08(+0.17%) |
Sep 28, 2017 | 48.71 | 49.21 | 48.58 | 48.72 | 6,268,114 | +0.03(+0.07%) |
Sep 27, 2017 | 48.43 | 48.80 | 47.84 | 48.68 | 5,174,717 | +0.23(+0.48%) |
Sep 26, 2017 | 48.42 | 48.86 | 48.25 | 48.45 | 5,091,947 | +0.03(+0.07%) |
Sep 25, 2017 | 47.97 | 49.03 | 47.92 | 48.42 | 7,243,547 | -0.36(-0.75%) |
Sep 22, 2017 | 48.30 | 48.83 | 48.11 | 48.78 | 4,245,094 | +0.55(+1.13%) |
Sep 21, 2017 | 48.92 | 48.92 | 47.97 | 48.24 | 6,523,240 | -0.77(-1.57%) |
Sep 20, 2017 | 49.14 | 49.20 | 48.51 | 49.01 | 5,838,706 | -0.07(-0.15%) |
Sep 19, 2017 | 48.96 | 49.40 | 48.59 | 49.08 | 4,769,196 | +0.22(+0.44%) |
Sep 18, 2017 | 49.73 | 49.98 | 48.85 | 48.87 | 6,205,822 | -0.72(-1.45%) |
Sep 15, 2017 | 49.16 | 49.69 | 48.90 | 49.59 | 8,124,364 | +0.41(+0.82%) |
Sep 14, 2017 | 49.24 | 49.36 | 48.76 | 49.18 | 6,115,928 | -0.03(-0.07%) |
Sep 13, 2017 | 47.94 | 49.71 | 47.90 | 49.21 | 10,524,675 | +1.34(+2.80%) |
Sep 12, 2017 | 47.41 | 48.45 | 47.33 | 47.87 | 6,424,245 | +0.50(+1.05%) |
Sep 11, 2017 | 47.60 | 47.83 | 47.23 | 47.38 | 7,324,843 | +0.02(+0.03%) |
Sep 08, 2017 | 48.07 | 48.19 | 46.03 | 47.36 | 13,242,606 | -0.95(-1.97%) |
Sep 07, 2017 | 48.22 | 48.68 | 47.85 | 48.31 | 8,405,432 | +0.33(+0.69%) |
Sep 06, 2017 | 47.54 | 48.49 | 47.53 | 47.98 | 11,338,551 | +0.55(+1.17%) |
Sep 05, 2017 | 46.42 | 47.48 | 46.41 | 47.43 | 9,540,646 | +0.93(+2.01%) |
Sep 01, 2017 | 45.35 | 46.66 | 45.35 | 46.49 | 8,521,959 | +1.40(+3.10%) |
Aug 31, 2017 | 44.89 | 45.48 | 44.81 | 45.10 | 7,276,850 | +0.17(+0.39%) |
Aug 30, 2017 | 45.13 | 45.35 | 44.78 | 44.92 | 4,225,650 | -0.19(-0.42%) |
Aug 29, 2017 | 44.81 | 45.37 | 44.70 | 45.11 | 5,256,869 | +0.09(+0.20%) |
Aug 28, 2017 | 45.17 | 45.37 | 44.71 | 45.02 | 7,700,803 | -0.47(-1.04%) |
Aug 25, 2017 | 45.00 | 45.81 | 44.70 | 45.49 | 8,440,237 | +0.66(+1.48%) |
Aug 24, 2017 | 47.28 | 47.66 | 44.57 | 44.83 | 19,148,648 | -1.86(-3.99%) |
Aug 23, 2017 | 46.64 | 47.05 | 46.44 | 46.69 | 5,135,575 | -0.07(-0.14%) |
Aug 22, 2017 | 46.91 | 47.06 | 46.52 | 46.76 | 9,636,833 | -0.02(-0.04%) |
Aug 21, 2017 | 46.20 | 47.23 | 45.99 | 46.77 | 14,031,925 | +0.75(+1.64%) |
Aug 18, 2017 | 46.24 | 46.61 | 46.02 | 46.02 | 5,729,850 | -0.39(-0.84%) |
Aug 17, 2017 | 46.75 | 47.18 | 45.82 | 46.41 | 18,467,384 | -0.16(-0.34%) |
Aug 16, 2017 | 47.14 | 47.14 | 45.05 | 46.57 | 26,673,986 | +1.62(+3.61%) |
Aug 15, 2017 | 46.09 | 46.13 | 44.86 | 44.95 | 11,421,067 | -1.19(-2.58%) |
Aug 14, 2017 | 45.81 | 46.35 | 45.81 | 46.14 | 6,982,162 | +0.63(+1.38%) |
Aug 11, 2017 | 45.26 | 45.73 | 45.07 | 45.51 | 7,364,880 | +0.01(+0.02%) |
Aug 10, 2017 | 46.87 | 46.87 | 45.36 | 45.50 | 13,271,475 | -1.82(-3.85%) |
Aug 09, 2017 | 47.90 | 47.90 | 46.92 | 47.32 | 7,806,602 | -0.71(-1.48%) |
Aug 08, 2017 | 47.43 | 48.42 | 47.43 | 48.04 | 9,940,852 | +0.70(+1.49%) |
Aug 07, 2017 | 47.41 | 47.09 | 47.33 | 4,774,198 | +0.25(+0.52%) | |
Aug 04, 2017 | 46.76 | 47.14 | 46.74 | 47.09 | 5,457,246 | +0.44(+0.95%) |
Aug 03, 2017 | 46.58 | 46.92 | 46.11 | 46.65 | 6,507,272 | +0.20(+0.42%) |
Aug 02, 2017 | 46.43 | 46.71 | 46.14 | 46.45 | 4,496,408 | -0.05(-0.11%) |