Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.83 | 52.41 | 51.50 | 52.18 | 8,284,248 | +0.49(+0.95%) |
Oct 30, 2017 | 52.24 | 52.34 | 51.39 | 51.69 | 7,933,036 | -0.73(-1.39%) |
Oct 27, 2017 | 52.02 | 52.54 | 51.32 | 52.42 | 11,380,809 | +0.70(+1.36%) |
Oct 26, 2017 | 51.48 | 52.18 | 51.40 | 51.72 | 8,876,506 | +0.58(+1.14%) |
Oct 25, 2017 | 52.05 | 52.12 | 50.46 | 51.13 | 14,809,570 | -1.00(-1.92%) |
Oct 24, 2017 | 52.35 | 52.39 | 51.65 | 52.13 | 8,395,507 | +0.01(+0.02%) |
Oct 23, 2017 | 52.23 | 52.46 | 51.60 | 52.12 | 11,898,822 | +0.26(+0.50%) |
Oct 20, 2017 | 51.63 | 52.00 | 51.61 | 51.87 | 11,436,699 | +0.70(+1.37%) |
Oct 19, 2017 | 50.58 | 51.17 | 50.07 | 51.16 | 8,612,153 | -0.01(-0.02%) |
Oct 18, 2017 | 51.13 | 51.42 | 50.55 | 51.17 | 10,229,552 | +0.19(+0.38%) |
Oct 17, 2017 | 50.83 | 51.12 | 50.19 | 50.98 | 11,075,977 | +0.08(+0.16%) |
Oct 16, 2017 | 50.19 | 50.94 | 50.19 | 50.89 | 10,726,013 | +1.02(+2.04%) |
Oct 13, 2017 | 49.56 | 49.97 | 49.23 | 49.88 | 11,039,902 | +0.58(+1.18%) |
Oct 12, 2017 | 49.15 | 50.05 | 49.04 | 49.29 | 13,638,677 | +0.07(+0.15%) |
Oct 11, 2017 | 48.44 | 49.35 | 48.36 | 49.22 | 8,376,933 | +0.59(+1.22%) |
Oct 10, 2017 | 49.05 | 49.07 | 47.89 | 48.63 | 8,886,350 | -0.09(-0.19%) |
Oct 09, 2017 | 48.72 | 49.05 | 48.28 | 48.72 | 9,476,781 | +0.27(+0.55%) |
Oct 06, 2017 | 47.34 | 48.46 | 47.30 | 48.45 | 9,202,724 | +0.90(+1.89%) |
Oct 05, 2017 | 47.76 | 47.84 | 46.95 | 47.56 | 10,096,296 | -0.16(-0.33%) |
Oct 04, 2017 | 47.88 | 48.08 | 47.30 | 47.71 | 8,969,833 | -0.22(-0.46%) |
Oct 03, 2017 | 48.28 | 48.42 | 47.41 | 47.94 | 12,225,504 | -0.22(-0.46%) |
Oct 02, 2017 | 48.28 | 48.67 | 47.73 | 48.16 | 16,907,728 | -0.01(-0.02%) |
Sep 29, 2017 | 46.78 | 48.34 | 46.75 | 48.17 | 22,720,074 | +1.36(+2.90%) |
Sep 28, 2017 | 45.24 | 47.05 | 44.99 | 46.81 | 23,901,754 | +1.65(+3.64%) |
Sep 27, 2017 | 43.21 | 45.97 | 43.16 | 45.16 | 22,019,668 | +2.70(+6.36%) |
Sep 26, 2017 | 43.05 | 43.33 | 42.15 | 42.46 | 11,989,680 | -0.38(-0.88%) |
Sep 25, 2017 | 43.94 | 44.05 | 42.51 | 42.84 | 12,376,577 | -1.33(-3.01%) |
Sep 22, 2017 | 43.36 | 44.30 | 43.31 | 44.17 | 6,345,639 | +0.57(+1.31%) |
Sep 21, 2017 | 43.75 | 43.95 | 43.24 | 43.60 | 9,228,729 | -0.12(-0.27%) |
Sep 20, 2017 | 44.73 | 44.73 | 43.26 | 43.72 | 11,918,785 | -0.91(-2.03%) |
Sep 19, 2017 | 44.41 | 44.85 | 44.00 | 44.62 | 10,149,462 | +0.19(+0.44%) |
Sep 18, 2017 | 44.20 | 44.87 | 44.14 | 44.43 | 12,129,003 | +0.84(+1.93%) |
Sep 15, 2017 | 43.43 | 44.10 | 43.34 | 43.59 | 15,011,122 | +0.08(+0.19%) |
Sep 14, 2017 | 42.52 | 43.79 | 42.33 | 43.51 | 13,343,612 | +0.86(+2.02%) |
Sep 13, 2017 | 42.63 | 42.92 | 42.10 | 42.65 | 8,111,491 | +0.43(+1.03%) |
Sep 12, 2017 | 42.39 | 42.55 | 41.95 | 42.21 | 7,823,732 | +0.06(+0.15%) |
Sep 11, 2017 | 41.51 | 42.34 | 41.47 | 42.15 | 9,616,915 | +1.14(+2.77%) |
Sep 08, 2017 | 41.80 | 41.84 | 40.80 | 41.01 | 8,791,019 | -0.80(-1.92%) |
Sep 07, 2017 | 41.55 | 41.98 | 41.23 | 41.81 | 8,966,951 | +0.45(+1.10%) |
Sep 06, 2017 | 41.33 | 41.57 | 40.89 | 41.36 | 13,103,566 | +0.23(+0.56%) |
Sep 05, 2017 | 41.27 | 41.57 | 40.57 | 41.13 | 9,947,872 | -0.57(-1.37%) |
Sep 01, 2017 | 41.79 | 41.88 | 41.39 | 41.70 | 5,739,853 | -0.02(-0.04%) |
Aug 31, 2017 | 42.01 | 42.05 | 41.46 | 41.72 | 9,963,917 | -0.32(-0.77%) |
Aug 30, 2017 | 40.69 | 42.06 | 40.68 | 42.05 | 9,513,340 | +1.34(+3.29%) |
Aug 29, 2017 | 39.78 | 40.86 | 39.70 | 40.70 | 7,316,612 | +0.36(+0.89%) |
Aug 28, 2017 | 40.09 | 40.43 | 40.09 | 40.34 | 5,990,606 | +0.30(+0.74%) |
Aug 25, 2017 | 40.49 | 40.64 | 39.87 | 40.05 | 6,905,924 | -0.38(-0.94%) |
Aug 24, 2017 | 40.96 | 40.97 | 39.99 | 40.43 | 10,006,727 | -0.28(-0.68%) |
Aug 23, 2017 | 40.87 | 40.87 | 40.53 | 40.70 | 9,171,627 | -0.40(-0.97%) |
Aug 22, 2017 | 40.33 | 41.18 | 40.33 | 41.10 | 9,368,812 | +1.15(+2.87%) |
Aug 21, 2017 | 40.69 | 40.83 | 39.69 | 39.96 | 15,581,379 | -0.91(-2.23%) |
Aug 18, 2017 | 41.30 | 41.74 | 40.28 | 40.87 | 22,759,070 | +1.09(+2.74%) |
Aug 17, 2017 | 40.90 | 40.96 | 39.67 | 39.78 | 15,450,681 | -1.24(-3.01%) |
Aug 16, 2017 | 40.91 | 41.16 | 40.37 | 41.02 | 9,190,761 | +0.53(+1.32%) |
Aug 15, 2017 | 40.63 | 40.91 | 40.22 | 40.48 | 6,773,248 | +0.09(+0.23%) |
Aug 14, 2017 | 40.32 | 40.81 | 40.22 | 40.39 | 10,582,808 | +0.65(+1.62%) |
Aug 11, 2017 | 38.77 | 39.80 | 38.73 | 39.74 | 11,665,155 | +0.97(+2.50%) |
Aug 10, 2017 | 40.01 | 40.20 | 38.69 | 38.77 | 12,245,976 | -1.64(-4.06%) |
Aug 09, 2017 | 40.03 | 40.61 | 39.72 | 40.42 | 6,107,745 | -0.08(-0.20%) |
Aug 08, 2017 | 40.63 | 41.07 | 40.34 | 40.50 | 10,548,606 | -0.06(-0.14%) |
Aug 07, 2017 | 39.54 | 40.63 | 39.53 | 40.55 | 8,409,646 | +1.05(+2.66%) |
Aug 04, 2017 | 39.80 | 39.08 | 39.50 | 8,141,569 | +0.11(+0.28%) | |
Aug 03, 2017 | 39.39 | 39.78 | 39.03 | 39.39 | 12,438,197 | -0.03(-0.07%) |
Aug 02, 2017 | 40.91 | 41.00 | 39.22 | 39.42 | 16,938,612 | -1.26(-3.11%) |