Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 53.01 | 53.27 | 52.66 | 53.02 | 3,713,208 | -0.20(-0.37%) |
Oct 30, 2017 | 53.56 | 53.59 | 52.97 | 53.22 | 2,746,056 | -0.75(-1.40%) |
Oct 27, 2017 | 53.45 | 54.05 | 53.18 | 53.97 | 2,991,090 | +0.30(+0.57%) |
Oct 26, 2017 | 54.24 | 54.41 | 53.55 | 53.67 | 3,671,078 | -0.57(-1.05%) |
Oct 25, 2017 | 54.34 | 54.55 | 53.69 | 54.24 | 3,769,507 | +0.02(+0.03%) |
Oct 24, 2017 | 54.09 | 54.30 | 53.26 | 54.22 | 4,693,117 | +0.97(+1.83%) |
Oct 23, 2017 | 51.79 | 54.77 | 51.73 | 53.25 | 11,935,622 | +2.72(+5.38%) |
Oct 20, 2017 | 50.19 | 50.98 | 50.04 | 50.53 | 6,059,849 | +0.78(+1.58%) |
Oct 19, 2017 | 49.37 | 49.90 | 49.34 | 49.75 | 2,322,700 | +0.21(+0.43%) |
Oct 18, 2017 | 49.24 | 49.67 | 49.20 | 49.53 | 3,153,547 | +0.37(+0.74%) |
Oct 17, 2017 | 48.86 | 49.36 | 48.75 | 49.17 | 2,242,420 | +0.38(+0.78%) |
Oct 16, 2017 | 48.73 | 48.91 | 48.48 | 48.79 | 2,091,479 | +0.16(+0.33%) |
Oct 13, 2017 | 49.10 | 49.24 | 48.58 | 48.63 | 3,027,278 | -0.43(-0.87%) |
Oct 12, 2017 | 49.00 | 49.17 | 48.72 | 49.05 | 2,481,606 | +0.07(+0.14%) |
Oct 11, 2017 | 49.00 | 49.24 | 48.86 | 48.99 | 2,305,557 | -0.12(-0.25%) |
Oct 10, 2017 | 49.12 | 49.72 | 49.08 | 49.11 | 1,937,856 | +0.08(+0.16%) |
Oct 09, 2017 | 49.95 | 50.02 | 48.90 | 49.03 | 1,913,242 | -0.94(-1.89%) |
Oct 06, 2017 | 49.26 | 50.02 | 49.04 | 49.98 | 2,986,292 | +0.70(+1.42%) |
Oct 05, 2017 | 49.48 | 49.71 | 49.21 | 49.28 | 2,354,757 | -0.14(-0.28%) |
Oct 04, 2017 | 48.89 | 49.45 | 48.80 | 49.41 | 2,484,884 | +0.63(+1.30%) |
Oct 03, 2017 | 48.85 | 49.19 | 48.48 | 48.78 | 3,867,310 | +0.28(+0.58%) |
Oct 02, 2017 | 48.37 | 48.50 | 47.83 | 48.50 | 2,739,533 | +0.11(+0.22%) |
Sep 29, 2017 | 48.41 | 48.72 | 48.32 | 48.39 | 3,258,253 | +0.05(+0.11%) |
Sep 28, 2017 | 47.81 | 48.37 | 47.71 | 48.34 | 2,835,085 | +0.34(+0.71%) |
Sep 27, 2017 | 48.06 | 47.18 | 48.00 | 2,695,780 | +0.20(+0.41%) | |
Sep 26, 2017 | 47.08 | 47.99 | 46.98 | 47.80 | 3,207,909 | +0.84(+1.78%) |
Sep 25, 2017 | 47.12 | 47.61 | 46.92 | 46.96 | 2,144,263 | -0.39(-0.82%) |
Sep 22, 2017 | 47.12 | 47.39 | 46.86 | 47.35 | 1,893,003 | +0.27(+0.57%) |
Sep 21, 2017 | 47.30 | 47.44 | 47.07 | 47.08 | 1,576,612 | -0.21(-0.45%) |
Sep 20, 2017 | 47.35 | 47.35 | 46.92 | 47.30 | 2,106,932 | -0.02(-0.03%) |
Sep 19, 2017 | 47.43 | 47.51 | 47.11 | 47.31 | 3,210,991 | -0.01(-0.02%) |
Sep 18, 2017 | 47.56 | 47.81 | 47.09 | 47.32 | 3,867,578 | -0.21(-0.43%) |
Sep 15, 2017 | 47.54 | 47.96 | 47.25 | 47.52 | 5,324,373 | +0.07(+0.14%) |
Sep 14, 2017 | 47.87 | 47.99 | 47.04 | 47.46 | 3,797,334 | -0.56(-1.17%) |
Sep 13, 2017 | 48.06 | 48.21 | 47.89 | 48.02 | 2,601,937 | -0.02(-0.03%) |
Sep 12, 2017 | 48.19 | 48.42 | 47.91 | 48.03 | 2,600,323 | -0.20(-0.41%) |
Sep 11, 2017 | 47.78 | 48.26 | 47.70 | 48.23 | 1,834,761 | +0.67(+1.41%) |
Sep 08, 2017 | 47.68 | 47.84 | 47.12 | 47.56 | 2,470,188 | -0.31(-0.65%) |
Sep 07, 2017 | 48.25 | 48.25 | 47.71 | 47.87 | 2,482,099 | -0.05(-0.10%) |
Sep 06, 2017 | 48.47 | 48.78 | 47.40 | 47.92 | 3,152,013 | -0.44(-0.91%) |
Sep 05, 2017 | 48.06 | 48.56 | 47.85 | 48.36 | 2,577,722 | +0.28(+0.58%) |
Sep 01, 2017 | 47.64 | 48.15 | 47.47 | 48.08 | 2,151,328 | +0.54(+1.13%) |
Aug 31, 2017 | 47.48 | 47.64 | 47.34 | 47.54 | 3,064,184 | +0.25(+0.53%) |
Aug 30, 2017 | 47.57 | 47.66 | 47.17 | 47.29 | 1,831,405 | -0.39(-0.82%) |
Aug 29, 2017 | 47.43 | 47.80 | 47.18 | 47.69 | 1,353,562 | -0.12(-0.25%) |
Aug 28, 2017 | 47.97 | 48.01 | 47.54 | 47.81 | 1,673,593 | -0.15(-0.32%) |
Aug 25, 2017 | 47.66 | 48.29 | 47.63 | 47.96 | 1,771,390 | +0.36(+0.76%) |
Aug 24, 2017 | 47.93 | 48.22 | 47.51 | 47.59 | 2,149,548 | +0.26(+0.54%) |
Aug 23, 2017 | 47.53 | 47.63 | 47.25 | 47.34 | 2,182,113 | -0.38(-0.79%) |
Aug 22, 2017 | 47.81 | 47.88 | 47.43 | 47.72 | 1,764,458 | +0.11(+0.24%) |
Aug 21, 2017 | 47.55 | 47.85 | 47.38 | 47.60 | 2,733,221 | +0.13(+0.27%) |
Aug 18, 2017 | 47.46 | 47.54 | 46.83 | 47.47 | 3,493,934 | -0.23(-0.49%) |
Aug 17, 2017 | 48.10 | 48.47 | 47.63 | 47.71 | 2,970,117 | -0.61(-1.27%) |
Aug 16, 2017 | 48.40 | 48.59 | 48.06 | 48.32 | 3,115,339 | +0.00(+0.00%) |
Aug 15, 2017 | 47.96 | 48.47 | 47.56 | 48.32 | 5,351,801 | +0.30(+0.63%) |
Aug 14, 2017 | 46.99 | 48.04 | 46.86 | 48.02 | 4,680,806 | +1.45(+3.12%) |
Aug 11, 2017 | 46.10 | 46.92 | 45.88 | 46.57 | 1,995,039 | +0.26(+0.56%) |
Aug 10, 2017 | 46.39 | 46.84 | 46.29 | 46.31 | 3,275,867 | -0.79(-1.69%) |
Aug 09, 2017 | 47.03 | 47.49 | 45.38 | 47.10 | 3,193,203 | -0.24(-0.51%) |
Aug 08, 2017 | 48.04 | 48.37 | 47.30 | 47.35 | 4,616,901 | -0.25(-0.52%) |
Aug 07, 2017 | 47.81 | 48.02 | 47.59 | 47.59 | 2,207,802 | -0.20(-0.43%) |
Aug 04, 2017 | 48.19 | 47.56 | 47.80 | 1,864,566 | -0.02(-0.03%) | |
Aug 03, 2017 | 47.44 | 48.07 | 47.36 | 47.81 | 2,165,122 | +0.36(+0.76%) |
Aug 02, 2017 | 47.22 | 47.66 | 47.01 | 47.45 | 3,415,963 | +0.17(+0.37%) |