Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 53.37 | 53.63 | 53.01 | 53.37 | 3,688,599 | -0.20(-0.37%) |
Oct 30, 2017 | 53.92 | 53.95 | 53.32 | 53.57 | 2,727,857 | -0.76(-1.40%) |
Oct 27, 2017 | 53.80 | 54.41 | 53.54 | 54.33 | 2,971,267 | +0.31(+0.57%) |
Oct 26, 2017 | 54.60 | 54.78 | 53.91 | 54.03 | 3,646,748 | -0.57(-1.05%) |
Oct 25, 2017 | 54.71 | 54.91 | 54.05 | 54.60 | 3,744,525 | +0.02(+0.03%) |
Oct 24, 2017 | 54.45 | 54.66 | 53.62 | 54.59 | 4,662,014 | +0.98(+1.83%) |
Oct 23, 2017 | 52.14 | 55.14 | 52.07 | 53.60 | 11,856,520 | +2.74(+5.38%) |
Oct 20, 2017 | 50.52 | 51.32 | 50.37 | 50.87 | 6,019,688 | +0.79(+1.58%) |
Oct 19, 2017 | 49.70 | 50.23 | 49.67 | 50.08 | 2,307,306 | +0.21(+0.43%) |
Oct 18, 2017 | 49.57 | 50.00 | 49.53 | 49.86 | 3,132,647 | +0.37(+0.74%) |
Oct 17, 2017 | 49.19 | 49.69 | 49.08 | 49.50 | 2,227,559 | +0.38(+0.78%) |
Oct 16, 2017 | 49.06 | 49.24 | 48.81 | 49.11 | 2,077,618 | +0.16(+0.33%) |
Oct 13, 2017 | 49.43 | 49.57 | 48.91 | 48.95 | 3,007,215 | -0.43(-0.87%) |
Oct 12, 2017 | 49.33 | 49.50 | 49.04 | 49.38 | 2,465,160 | +0.07(+0.14%) |
Oct 11, 2017 | 49.33 | 49.57 | 49.18 | 49.31 | 2,290,277 | -0.12(-0.25%) |
Oct 10, 2017 | 49.45 | 50.05 | 49.40 | 49.44 | 1,925,013 | +0.08(+0.16%) |
Oct 09, 2017 | 50.29 | 50.35 | 49.23 | 49.36 | 1,900,562 | -0.95(-1.89%) |
Oct 06, 2017 | 49.59 | 50.35 | 49.37 | 50.31 | 2,966,501 | +0.70(+1.42%) |
Oct 05, 2017 | 49.81 | 50.04 | 49.53 | 49.60 | 2,339,151 | -0.14(-0.28%) |
Oct 04, 2017 | 49.22 | 49.78 | 49.13 | 49.74 | 2,468,415 | +0.64(+1.30%) |
Oct 03, 2017 | 49.17 | 49.52 | 48.80 | 49.11 | 3,841,680 | +0.28(+0.58%) |
Oct 02, 2017 | 48.69 | 48.82 | 48.15 | 48.82 | 2,721,378 | +0.11(+0.22%) |
Sep 29, 2017 | 48.73 | 49.04 | 48.64 | 48.72 | 3,236,660 | +0.05(+0.11%) |
Sep 28, 2017 | 48.12 | 48.69 | 48.03 | 48.66 | 2,816,296 | +0.34(+0.71%) |
Sep 27, 2017 | 48.38 | 47.49 | 48.32 | 2,677,914 | +0.20(+0.41%) | |
Sep 26, 2017 | 47.39 | 48.31 | 47.29 | 48.12 | 3,186,649 | +0.84(+1.78%) |
Sep 25, 2017 | 47.44 | 47.93 | 47.23 | 47.27 | 2,130,053 | -0.39(-0.82%) |
Sep 22, 2017 | 47.44 | 47.71 | 47.17 | 47.67 | 1,880,457 | +0.27(+0.57%) |
Sep 21, 2017 | 47.62 | 47.76 | 47.38 | 47.40 | 1,566,163 | -0.21(-0.45%) |
Sep 20, 2017 | 47.67 | 47.67 | 47.23 | 47.61 | 2,092,969 | -0.02(-0.03%) |
Sep 19, 2017 | 47.75 | 47.83 | 47.42 | 47.63 | 3,189,711 | -0.01(-0.02%) |
Sep 18, 2017 | 47.88 | 48.12 | 47.40 | 47.63 | 3,841,946 | -0.21(-0.43%) |
Sep 15, 2017 | 47.86 | 48.28 | 47.57 | 47.84 | 5,289,086 | +0.07(+0.14%) |
Sep 14, 2017 | 48.19 | 48.31 | 47.35 | 47.77 | 3,772,167 | -0.57(-1.17%) |
Sep 13, 2017 | 48.39 | 48.53 | 48.21 | 48.34 | 2,584,693 | -0.02(-0.03%) |
Sep 12, 2017 | 48.52 | 48.75 | 48.23 | 48.35 | 2,583,089 | -0.20(-0.41%) |
Sep 11, 2017 | 48.09 | 48.58 | 48.02 | 48.55 | 1,822,601 | +0.67(+1.41%) |
Sep 08, 2017 | 48.00 | 48.16 | 47.44 | 47.88 | 2,453,817 | -0.31(-0.65%) |
Sep 07, 2017 | 48.57 | 48.57 | 48.03 | 48.19 | 2,465,649 | -0.05(-0.10%) |
Sep 06, 2017 | 48.80 | 49.11 | 47.71 | 48.24 | 3,131,123 | -0.44(-0.91%) |
Sep 05, 2017 | 48.38 | 48.88 | 48.17 | 48.68 | 2,560,639 | +0.28(+0.58%) |
Sep 01, 2017 | 47.96 | 48.47 | 47.79 | 48.40 | 2,137,070 | +0.54(+1.13%) |
Aug 31, 2017 | 47.80 | 47.96 | 47.65 | 47.86 | 3,043,876 | +0.25(+0.53%) |
Aug 30, 2017 | 47.89 | 47.97 | 47.49 | 47.61 | 1,819,268 | -0.40(-0.82%) |
Aug 29, 2017 | 47.74 | 48.12 | 47.49 | 48.00 | 1,344,591 | -0.12(-0.25%) |
Aug 28, 2017 | 48.29 | 48.33 | 47.86 | 48.13 | 1,662,501 | -0.15(-0.32%) |
Aug 25, 2017 | 47.97 | 48.61 | 47.94 | 48.28 | 1,759,650 | +0.37(+0.76%) |
Aug 24, 2017 | 48.25 | 48.54 | 47.83 | 47.91 | 2,135,302 | +0.26(+0.54%) |
Aug 23, 2017 | 47.85 | 47.94 | 47.56 | 47.65 | 2,167,651 | -0.38(-0.79%) |
Aug 22, 2017 | 48.13 | 48.20 | 47.74 | 48.03 | 1,752,764 | +0.11(+0.24%) |
Aug 21, 2017 | 47.87 | 48.17 | 47.69 | 47.92 | 2,715,106 | +0.13(+0.27%) |
Aug 18, 2017 | 47.78 | 47.86 | 47.14 | 47.79 | 3,470,778 | -0.24(-0.49%) |
Aug 17, 2017 | 48.42 | 48.80 | 47.94 | 48.03 | 2,950,433 | -0.62(-1.27%) |
Aug 16, 2017 | 48.73 | 48.91 | 48.38 | 48.64 | 3,094,692 | +0.00(+0.00%) |
Aug 15, 2017 | 48.28 | 48.80 | 47.88 | 48.64 | 5,316,332 | +0.30(+0.63%) |
Aug 14, 2017 | 47.30 | 48.36 | 47.17 | 48.34 | 4,649,785 | +1.46(+3.12%) |
Aug 11, 2017 | 46.41 | 47.23 | 46.18 | 46.88 | 1,981,817 | +0.26(+0.56%) |
Aug 10, 2017 | 46.70 | 47.15 | 46.60 | 46.62 | 3,254,157 | -0.80(-1.69%) |
Aug 09, 2017 | 47.34 | 47.81 | 45.68 | 47.42 | 3,172,041 | -0.24(-0.51%) |
Aug 08, 2017 | 48.36 | 48.69 | 47.62 | 47.66 | 4,586,303 | -0.25(-0.52%) |
Aug 07, 2017 | 48.13 | 48.34 | 47.91 | 47.91 | 2,193,170 | -0.21(-0.43%) |
Aug 04, 2017 | 48.51 | 47.87 | 48.12 | 1,852,209 | -0.02(-0.03%) | |
Aug 03, 2017 | 47.76 | 48.39 | 47.67 | 48.13 | 2,150,772 | +0.37(+0.76%) |
Aug 02, 2017 | 47.53 | 47.98 | 47.33 | 47.77 | 3,393,324 | +0.18(+0.37%) |