Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 48.72 | 48.77 | 48.31 | 48.49 | 8,584,266 | -0.05(-0.11%) |
Oct 30, 2017 | 49.34 | 49.46 | 48.34 | 48.55 | 8,434,886 | -0.97(-1.95%) |
Oct 27, 2017 | 49.62 | 49.74 | 49.34 | 49.51 | 5,283,398 | -0.10(-0.20%) |
Oct 26, 2017 | 49.49 | 49.80 | 49.25 | 49.61 | 5,628,431 | -0.01(-0.02%) |
Oct 25, 2017 | 49.52 | 49.97 | 49.35 | 49.62 | 6,836,245 | +0.10(+0.20%) |
Oct 24, 2017 | 50.08 | 50.14 | 49.34 | 49.52 | 8,052,792 | -0.63(-1.25%) |
Oct 23, 2017 | 50.26 | 50.69 | 50.14 | 50.15 | 5,266,111 | -0.21(-0.43%) |
Oct 20, 2017 | 50.23 | 50.47 | 50.02 | 50.36 | 6,182,708 | +0.29(+0.57%) |
Oct 19, 2017 | 49.99 | 50.24 | 49.55 | 50.08 | 5,440,682 | +0.21(+0.41%) |
Oct 18, 2017 | 49.34 | 50.61 | 49.11 | 49.87 | 10,113,834 | +0.63(+1.29%) |
Oct 17, 2017 | 48.82 | 49.39 | 48.65 | 49.24 | 6,068,192 | +0.38(+0.79%) |
Oct 16, 2017 | 48.84 | 49.10 | 48.75 | 48.85 | 4,166,607 | -0.02(-0.04%) |
Oct 13, 2017 | 48.86 | 48.99 | 48.69 | 48.87 | 5,537,556 | -0.05(-0.11%) |
Oct 12, 2017 | 48.50 | 48.94 | 48.39 | 48.92 | 4,926,056 | +0.48(+0.99%) |
Oct 11, 2017 | 49.17 | 49.25 | 48.34 | 48.44 | 7,796,970 | -0.85(-1.73%) |
Oct 10, 2017 | 48.74 | 49.33 | 48.52 | 49.30 | 5,554,920 | +0.66(+1.35%) |
Oct 09, 2017 | 48.99 | 48.99 | 48.60 | 48.64 | 4,479,099 | -0.30(-0.62%) |
Oct 06, 2017 | 48.85 | 49.00 | 48.51 | 48.94 | 4,834,588 | +0.07(+0.15%) |
Oct 05, 2017 | 48.38 | 49.04 | 48.36 | 48.87 | 5,779,670 | +0.52(+1.07%) |
Oct 04, 2017 | 47.76 | 48.36 | 47.71 | 48.36 | 6,326,457 | +0.53(+1.10%) |
Oct 03, 2017 | 47.83 | 48.05 | 47.79 | 47.83 | 5,017,502 | +0.06(+0.13%) |
Oct 02, 2017 | 47.73 | 47.79 | 47.34 | 47.77 | 9,756,485 | +0.28(+0.60%) |
Sep 29, 2017 | 47.73 | 47.87 | 47.42 | 47.48 | 9,505,897 | -0.25(-0.52%) |
Sep 28, 2017 | 48.72 | 48.76 | 47.71 | 47.73 | 16,700,115 | +1.33(+2.86%) |
Sep 27, 2017 | 47.03 | 47.23 | 45.87 | 46.41 | 9,015,427 | -0.62(-1.32%) |
Sep 26, 2017 | 46.82 | 47.43 | 46.80 | 47.03 | 7,822,187 | +0.21(+0.46%) |
Sep 25, 2017 | 46.68 | 46.97 | 46.55 | 46.82 | 10,988,326 | +0.09(+0.19%) |
Sep 22, 2017 | 45.84 | 46.79 | 45.83 | 46.73 | 8,966,493 | +0.96(+2.10%) |
Sep 21, 2017 | 46.17 | 46.26 | 45.72 | 45.77 | 6,447,670 | -0.41(-0.89%) |
Sep 20, 2017 | 45.73 | 46.20 | 45.73 | 46.17 | 5,581,778 | +0.43(+0.93%) |
Sep 19, 2017 | 46.41 | 46.49 | 45.71 | 45.75 | 4,260,066 | -0.60(-1.29%) |
Sep 18, 2017 | 46.17 | 46.35 | 45.92 | 46.34 | 3,788,376 | +0.28(+0.62%) |
Sep 15, 2017 | 46.17 | 45.82 | 46.06 | 7,528,857 | +0.06(+0.14%) | |
Sep 14, 2017 | 46.21 | 46.36 | 45.89 | 46.00 | 6,257,478 | -0.28(-0.60%) |
Sep 13, 2017 | 46.49 | 46.57 | 46.17 | 46.27 | 4,735,709 | -0.22(-0.48%) |
Sep 12, 2017 | 46.71 | 46.75 | 46.17 | 46.50 | 4,224,931 | -0.18(-0.38%) |
Sep 11, 2017 | 46.58 | 46.81 | 46.28 | 46.67 | 4,122,917 | +0.38(+0.83%) |
Sep 08, 2017 | 45.64 | 46.41 | 45.64 | 46.29 | 6,991,885 | +0.47(+1.03%) |
Sep 07, 2017 | 45.74 | 45.93 | 45.50 | 45.82 | 5,204,995 | +0.27(+0.59%) |
Sep 06, 2017 | 45.56 | 45.75 | 45.44 | 45.55 | 8,674,906 | +0.14(+0.31%) |
Sep 05, 2017 | 45.24 | 45.54 | 45.06 | 45.41 | 4,683,366 | -0.13(-0.29%) |
Sep 01, 2017 | 45.41 | 45.75 | 45.41 | 45.54 | 5,168,765 | +0.21(+0.47%) |
Aug 31, 2017 | 44.76 | 45.43 | 44.59 | 45.33 | 6,975,867 | +0.74(+1.66%) |
Aug 30, 2017 | 44.51 | 44.68 | 44.38 | 44.59 | 3,288,531 | -0.04(-0.08%) |
Aug 29, 2017 | 44.41 | 44.74 | 44.04 | 44.63 | 4,627,045 | -0.10(-0.22%) |
Aug 28, 2017 | 44.08 | 44.80 | 44.07 | 44.72 | 6,885,094 | +0.81(+1.84%) |
Aug 25, 2017 | 44.13 | 44.32 | 43.91 | 43.91 | 5,453,015 | -0.03(-0.06%) |
Aug 24, 2017 | 44.26 | 44.35 | 43.90 | 43.94 | 4,350,951 | -0.23(-0.52%) |
Aug 23, 2017 | 44.09 | 44.28 | 43.94 | 44.17 | 5,123,208 | -0.06(-0.14%) |
Aug 22, 2017 | 43.56 | 44.36 | 43.50 | 44.24 | 4,516,201 | +0.74(+1.70%) |
Aug 21, 2017 | 43.41 | 43.59 | 43.23 | 43.50 | 4,811,954 | +0.12(+0.29%) |
Aug 18, 2017 | 43.69 | 43.75 | 43.32 | 43.37 | 5,406,227 | -0.49(-1.12%) |
Aug 17, 2017 | 44.16 | 44.63 | 43.83 | 43.86 | 7,453,953 | -0.46(-1.04%) |
Aug 16, 2017 | 43.64 | 44.37 | 43.57 | 44.32 | 7,295,649 | +0.88(+2.03%) |
Aug 15, 2017 | 43.66 | 43.79 | 43.43 | 43.44 | 3,283,765 | -0.23(-0.53%) |
Aug 14, 2017 | 43.37 | 43.83 | 43.34 | 43.67 | 3,650,485 | +0.48(+1.11%) |
Aug 11, 2017 | 42.93 | 43.40 | 42.77 | 43.19 | 4,471,359 | +0.43(+1.00%) |
Aug 10, 2017 | 43.37 | 43.47 | 42.76 | 42.77 | 5,227,986 | -0.63(-1.46%) |
Aug 09, 2017 | 43.39 | 43.49 | 43.10 | 43.40 | 4,610,726 | -0.10(-0.23%) |
Aug 08, 2017 | 43.82 | 43.82 | 43.43 | 43.50 | 3,809,192 | -0.37(-0.85%) |
Aug 07, 2017 | 43.83 | 43.94 | 43.69 | 43.87 | 3,257,056 | +0.04(+0.08%) |
Aug 04, 2017 | 43.82 | 43.92 | 43.68 | 43.83 | 3,747,440 | +0.09(+0.20%) |
Aug 03, 2017 | 43.83 | 43.86 | 43.54 | 43.75 | 4,905,976 | -0.06(-0.14%) |
Aug 02, 2017 | 43.73 | 43.83 | 43.42 | 43.81 | 5,441,158 | +0.07(+0.16%) |