Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 50.70 | 51.38 | 50.64 | 51.11 | 41,623,584 | +0.73(+1.46%) |
Oct 30, 2017 | 49.89 | 50.93 | 49.73 | 50.38 | 50,956,988 | +0.49(+0.98%) |
Oct 27, 2017 | 48.89 | 49.89 | 48.63 | 49.89 | 57,879,712 | +1.52(+3.15%) |
Oct 26, 2017 | 48.14 | 48.48 | 47.91 | 48.36 | 32,539,096 | +0.50(+1.05%) |
Oct 25, 2017 | 48.71 | 49.24 | 47.25 | 47.86 | 83,735,304 | -1.24(-2.53%) |
Oct 24, 2017 | 48.69 | 49.12 | 48.43 | 49.10 | 41,110,128 | +0.51(+1.05%) |
Oct 23, 2017 | 48.88 | 49.15 | 48.39 | 48.59 | 43,314,644 | -0.07(-0.14%) |
Oct 20, 2017 | 49.06 | 49.33 | 48.57 | 48.66 | 45,683,064 | -0.22(-0.45%) |
Oct 19, 2017 | 48.06 | 48.94 | 47.56 | 48.89 | 57,677,016 | +0.05(+0.11%) |
Oct 18, 2017 | 48.96 | 48.97 | 47.78 | 48.83 | 57,316,476 | -0.04(-0.09%) |
Oct 17, 2017 | 48.71 | 49.16 | 48.53 | 48.87 | 48,375,564 | -0.04(-0.09%) |
Oct 16, 2017 | 48.39 | 48.95 | 47.76 | 48.92 | 58,208,056 | +0.83(+1.72%) |
Oct 13, 2017 | 47.84 | 48.19 | 47.37 | 48.09 | 63,598,552 | +0.88(+1.86%) |
Oct 12, 2017 | 47.23 | 47.72 | 46.94 | 47.21 | 53,410,760 | +0.02(+0.05%) |
Oct 11, 2017 | 46.86 | 47.21 | 46.40 | 47.19 | 53,517,524 | +0.50(+1.06%) |
Oct 10, 2017 | 47.31 | 47.68 | 46.28 | 46.69 | 98,555,256 | +0.87(+1.91%) |
Oct 09, 2017 | 45.18 | 46.15 | 44.99 | 45.82 | 56,881,536 | +1.01(+2.26%) |
Oct 06, 2017 | 44.40 | 44.94 | 44.24 | 44.81 | 32,247,756 | +0.13(+0.29%) |
Oct 05, 2017 | 44.95 | 44.98 | 44.38 | 44.68 | 44,202,084 | -0.02(-0.06%) |
Oct 04, 2017 | 44.39 | 44.92 | 44.03 | 44.70 | 43,253,336 | +0.37(+0.84%) |
Oct 03, 2017 | 44.30 | 44.63 | 43.89 | 44.33 | 39,448,720 | +0.09(+0.21%) |
Oct 02, 2017 | 44.68 | 44.98 | 43.75 | 44.24 | 50,893,436 | +0.06(+0.13%) |
Sep 29, 2017 | 44.26 | 44.42 | 43.81 | 44.18 | 62,623,672 | +0.76(+1.76%) |
Sep 28, 2017 | 43.50 | 43.54 | 42.94 | 43.42 | 44,005,264 | -0.01(-0.03%) |
Sep 27, 2017 | 43.40 | 43.56 | 42.69 | 43.43 | 72,151,232 | +0.93(+2.19%) |
Sep 26, 2017 | 43.61 | 44.16 | 42.10 | 42.50 | 113,783,576 | +0.24(+0.56%) |
Sep 25, 2017 | 43.93 | 43.94 | 42.06 | 42.26 | 88,408,272 | -1.98(-4.47%) |
Sep 22, 2017 | 44.56 | 45.06 | 44.14 | 44.24 | 49,690,016 | -0.43(-0.97%) |
Sep 21, 2017 | 44.89 | 45.15 | 43.90 | 44.67 | 108,755,216 | -1.26(-2.73%) |
Sep 20, 2017 | 46.34 | 46.81 | 45.53 | 45.93 | 72,896,584 | -0.37(-0.81%) |
Sep 19, 2017 | 45.85 | 46.92 | 45.63 | 46.30 | 88,366,632 | -0.05(-0.11%) |
Sep 18, 2017 | 45.76 | 47.25 | 45.69 | 46.35 | 170,118,288 | +1.84(+4.13%) |
Sep 15, 2017 | 42.72 | 44.51 | 42.67 | 44.51 | 138,054,176 | +2.65(+6.32%) |
Sep 14, 2017 | 41.72 | 42.65 | 41.47 | 41.87 | 51,913,764 | -0.24(-0.57%) |
Sep 13, 2017 | 41.67 | 42.40 | 41.34 | 42.11 | 58,744,424 | +0.19(+0.45%) |
Sep 12, 2017 | 41.77 | 41.27 | 41.92 | 41,604,444 | +0.15(+0.36%) | |
Sep 11, 2017 | 40.91 | 41.87 | 40.86 | 41.77 | 57,356,400 | +1.31(+3.24%) |
Sep 08, 2017 | 41.05 | 41.20 | 40.21 | 40.46 | 50,461,424 | -0.71(-1.74%) |
Sep 07, 2017 | 41.15 | 41.49 | 40.77 | 41.17 | 35,690,664 | +0.19(+0.46%) |
Sep 06, 2017 | 41.33 | 41.47 | 40.63 | 40.98 | 40,205,304 | -0.02(-0.06%) |
Sep 05, 2017 | 41.61 | 41.67 | 40.42 | 41.00 | 70,339,120 | -1.12(-2.67%) |
Sep 01, 2017 | 42.00 | 42.48 | 41.92 | 42.13 | 45,057,224 | +0.25(+0.60%) |
Aug 31, 2017 | 41.15 | 41.92 | 41.08 | 41.88 | 61,949,748 | +0.93(+2.27%) |
Aug 30, 2017 | 40.90 | 41.06 | 40.60 | 40.95 | 38,863,112 | +0.24(+0.60%) |
Aug 29, 2017 | 40.18 | 40.92 | 40.10 | 40.71 | 32,743,848 | -0.07(-0.16%) |
Aug 28, 2017 | 40.68 | 40.80 | 40.12 | 40.77 | 39,351,652 | +0.29(+0.71%) |
Aug 25, 2017 | 41.17 | 40.42 | 40.49 | 36,132,336 | -0.34(-0.84%) | |
Aug 24, 2017 | 41.30 | 41.34 | 40.56 | 40.83 | 47,482,844 | -0.15(-0.37%) |
Aug 23, 2017 | 39.84 | 41.09 | 39.75 | 40.98 | 58,578,088 | +0.80(+2.00%) |
Aug 22, 2017 | 39.66 | 40.23 | 39.47 | 40.17 | 45,517,912 | +0.88(+2.23%) |
Aug 21, 2017 | 40.12 | 40.24 | 38.87 | 39.30 | 63,116,676 | -0.58(-1.46%) |
Aug 18, 2017 | 40.42 | 40.59 | 39.42 | 39.88 | 60,867,836 | +0.01(+0.02%) |
Aug 17, 2017 | 40.70 | 40.87 | 39.85 | 39.87 | 53,110,620 | -0.91(-2.23%) |
Aug 16, 2017 | 41.38 | 41.62 | 40.46 | 40.78 | 60,337,124 | -0.45(-1.10%) |
Aug 15, 2017 | 41.63 | 41.90 | 40.90 | 41.23 | 77,362,152 | -0.35(-0.84%) |
Aug 14, 2017 | 39.43 | 41.62 | 39.31 | 41.58 | 129,412,760 | +3.07(+7.98%) |
Aug 11, 2017 | 38.80 | 39.26 | 37.76 | 38.51 | 151,580,736 | -2.17(-5.33%) |
Aug 10, 2017 | 42.51 | 42.63 | 40.58 | 40.68 | 133,741,816 | -1.82(-4.28%) |
Aug 09, 2017 | 41.59 | 42.52 | 41.40 | 42.50 | 53,626,392 | +0.45(+1.06%) |
Aug 08, 2017 | 42.94 | 43.10 | 41.66 | 42.05 | 76,298,440 | -0.51(-1.19%) |
Aug 07, 2017 | 41.58 | 42.56 | 41.48 | 42.56 | 72,559,392 | +1.27(+3.07%) |
Aug 04, 2017 | 41.34 | 42.00 | 41.11 | 41.29 | 59,641,764 | +0.18(+0.44%) |
Aug 03, 2017 | 40.59 | 41.15 | 40.42 | 41.11 | 44,784,388 | +0.52(+1.27%) |
Aug 02, 2017 | 40.93 | 40.97 | 39.82 | 40.59 | 48,404,052 | -0.02(-0.06%) |