Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 54.34 | 55.28 | 54.23 | 55.03 | 1,169,772 | +0.69(+1.27%) |
Oct 30, 2017 | 54.87 | 54.92 | 53.94 | 54.34 | 1,669,741 | -0.63(-1.15%) |
Oct 27, 2017 | 55.02 | 55.35 | 54.37 | 54.97 | 1,591,782 | +0.08(+0.14%) |
Oct 26, 2017 | 54.35 | 56.15 | 53.86 | 54.89 | 3,333,182 | +1.69(+3.18%) |
Oct 25, 2017 | 51.86 | 53.33 | 51.50 | 53.20 | 3,171,798 | -1.22(-2.24%) |
Oct 24, 2017 | 53.85 | 54.58 | 53.85 | 54.42 | 2,055,186 | +0.72(+1.34%) |
Oct 23, 2017 | 53.50 | 54.11 | 53.32 | 53.70 | 1,333,005 | +0.39(+0.74%) |
Oct 20, 2017 | 53.44 | 53.72 | 52.97 | 53.30 | 1,114,631 | +0.15(+0.28%) |
Oct 19, 2017 | 52.73 | 53.63 | 52.37 | 53.15 | 879,490 | +0.25(+0.48%) |
Oct 18, 2017 | 52.48 | 53.42 | 52.35 | 52.90 | 1,774,759 | +0.40(+0.77%) |
Oct 17, 2017 | 53.56 | 53.75 | 52.24 | 52.50 | 2,530,703 | -1.41(-2.62%) |
Oct 16, 2017 | 54.07 | 54.65 | 53.57 | 53.91 | 1,572,725 | -0.40(-0.74%) |
Oct 13, 2017 | 53.78 | 54.77 | 53.68 | 54.31 | 1,373,612 | +0.53(+0.98%) |
Oct 12, 2017 | 53.46 | 54.25 | 53.28 | 53.78 | 925,536 | +0.19(+0.36%) |
Oct 11, 2017 | 53.28 | 53.71 | 53.28 | 53.59 | 1,048,488 | +0.20(+0.38%) |
Oct 10, 2017 | 54.01 | 54.48 | 53.22 | 53.39 | 1,198,892 | -0.32(-0.59%) |
Oct 09, 2017 | 52.73 | 53.83 | 52.67 | 53.71 | 1,055,194 | +0.97(+1.84%) |
Oct 06, 2017 | 53.46 | 53.61 | 52.53 | 52.73 | 1,877,579 | -0.93(-1.73%) |
Oct 05, 2017 | 54.00 | 54.56 | 53.50 | 53.66 | 1,261,048 | -0.53(-0.97%) |
Oct 04, 2017 | 53.57 | 54.43 | 53.57 | 54.19 | 1,295,060 | +0.67(+1.24%) |
Oct 03, 2017 | 53.05 | 53.57 | 52.93 | 53.52 | 1,232,013 | +0.35(+0.66%) |
Oct 02, 2017 | 53.00 | 53.38 | 52.91 | 53.17 | 1,575,017 | -0.24(-0.44%) |
Sep 29, 2017 | 53.46 | 54.04 | 52.68 | 53.41 | 15,725,548 | +0.05(+0.10%) |
Sep 28, 2017 | 52.52 | 53.58 | 52.15 | 53.36 | 3,528,642 | +0.83(+1.59%) |
Sep 27, 2017 | 52.52 | 5,635,920 | +1.67(+3.29%) | |||
Sep 26, 2017 | 50.67 | 51.49 | 50.62 | 50.85 | 890,791 | +0.22(+0.43%) |
Sep 25, 2017 | 50.83 | 51.30 | 50.39 | 50.63 | 1,933,456 | -1.04(-2.02%) |
Sep 22, 2017 | 50.77 | 52.00 | 50.77 | 51.67 | 1,611,459 | +1.00(+1.97%) |
Sep 21, 2017 | 49.74 | 50.75 | 49.60 | 50.67 | 710,953 | +0.94(+1.89%) |
Sep 20, 2017 | 49.87 | 49.89 | 49.09 | 49.74 | 965,566 | +0.00(+0.00%) |
Sep 19, 2017 | 50.21 | 50.45 | 49.71 | 49.74 | 949,881 | -0.28(-0.56%) |
Sep 18, 2017 | 50.49 | 51.16 | 49.41 | 50.02 | 2,037,962 | -0.47(-0.94%) |
Sep 15, 2017 | 50.24 | 50.54 | 49.81 | 50.49 | 2,036,107 | +0.18(+0.37%) |
Sep 14, 2017 | 49.03 | 50.38 | 48.61 | 50.31 | 2,122,683 | +1.10(+2.24%) |
Sep 13, 2017 | 48.38 | 49.52 | 48.35 | 49.20 | 1,653,491 | +0.74(+1.54%) |
Sep 12, 2017 | 48.32 | 48.47 | 48.00 | 48.46 | 1,174,312 | +0.13(+0.27%) |
Sep 11, 2017 | 46.23 | 48.33 | 46.13 | 48.32 | 1,687,593 | +2.16(+4.69%) |
Sep 08, 2017 | 45.71 | 46.23 | 45.27 | 46.16 | 857,234 | +0.50(+1.09%) |
Sep 07, 2017 | 46.93 | 46.98 | 45.56 | 45.66 | 1,298,973 | -1.31(-2.80%) |
Sep 06, 2017 | 46.63 | 47.26 | 46.32 | 46.98 | 1,126,512 | +0.32(+0.70%) |
Sep 05, 2017 | 46.86 | 47.10 | 46.21 | 46.65 | 1,254,811 | -0.34(-0.73%) |
Sep 01, 2017 | 47.57 | 47.90 | 46.87 | 46.99 | 1,631,892 | -0.83(-1.74%) |
Aug 31, 2017 | 47.10 | 48.43 | 46.98 | 47.83 | 2,179,747 | +1.27(+2.73%) |
Aug 30, 2017 | 46.26 | 46.92 | 45.98 | 46.55 | 1,073,385 | +0.65(+1.41%) |
Aug 29, 2017 | 44.94 | 46.12 | 44.92 | 45.91 | 1,119,210 | +0.98(+2.19%) |
Aug 28, 2017 | 46.04 | 46.04 | 44.73 | 44.92 | 1,361,935 | -1.01(-2.20%) |
Aug 25, 2017 | 45.75 | 46.08 | 45.23 | 45.94 | 988,755 | +0.23(+0.51%) |
Aug 24, 2017 | 45.35 | 46.01 | 45.01 | 45.70 | 1,283,269 | +0.45(+0.99%) |
Aug 23, 2017 | 45.96 | 46.01 | 44.78 | 45.25 | 1,609,171 | -0.81(-1.77%) |
Aug 22, 2017 | 46.13 | 46.24 | 45.70 | 46.07 | 963,156 | -0.01(-0.02%) |
Aug 21, 2017 | 46.61 | 46.61 | 45.05 | 46.08 | 1,817,154 | -0.57(-1.22%) |
Aug 18, 2017 | 47.31 | 47.49 | 46.21 | 46.65 | 1,296,150 | -0.74(-1.57%) |
Aug 17, 2017 | 47.14 | 47.76 | 46.84 | 47.39 | 1,019,507 | +0.29(+0.61%) |
Aug 16, 2017 | 46.34 | 47.28 | 46.25 | 47.11 | 1,281,531 | +0.54(+1.15%) |
Aug 15, 2017 | 46.68 | 46.98 | 46.21 | 46.57 | 1,595,742 | -0.01(-0.02%) |
Aug 14, 2017 | 47.28 | 47.59 | 46.57 | 46.58 | 1,598,782 | -0.44(-0.94%) |
Aug 11, 2017 | 46.97 | 47.60 | 46.87 | 47.02 | 1,253,751 | -0.16(-0.35%) |
Aug 10, 2017 | 47.09 | 47.48 | 46.91 | 47.18 | 1,007,040 | -0.08(-0.16%) |
Aug 09, 2017 | 47.80 | 47.92 | 47.15 | 47.26 | 1,685,093 | -0.67(-1.39%) |
Aug 08, 2017 | 47.74 | 48.62 | 47.26 | 47.93 | 1,298,694 | +0.03(+0.07%) |
Aug 07, 2017 | 48.79 | 49.06 | 47.85 | 47.89 | 1,039,810 | -0.82(-1.69%) |
Aug 04, 2017 | 48.92 | 47.93 | 48.72 | 705,306 | +0.59(+1.22%) | |
Aug 03, 2017 | 47.95 | 48.28 | 47.57 | 48.13 | 1,014,409 | +0.25(+0.52%) |
Aug 02, 2017 | 49.22 | 49.22 | 47.62 | 47.88 | 1,502,097 | -1.34(-2.73%) |