Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 50.00 | 50.40 | 49.64 | 50.04 | 16,189,573 | +0.01(+0.01%) |
Oct 30, 2017 | 48.67 | 50.19 | 48.51 | 50.03 | 16,694,367 | +1.34(+2.76%) |
Oct 27, 2017 | 50.27 | 50.56 | 48.20 | 48.69 | 29,006,764 | -1.99(-3.92%) |
Oct 26, 2017 | 52.58 | 53.05 | 50.12 | 50.67 | 25,336,268 | -1.70(-3.24%) |
Oct 25, 2017 | 52.86 | 52.94 | 49.90 | 52.37 | 22,252,892 | +1.56(+3.08%) |
Oct 24, 2017 | 51.10 | 51.41 | 50.77 | 50.81 | 10,697,492 | -0.17(-0.33%) |
Oct 23, 2017 | 51.43 | 51.69 | 50.95 | 50.98 | 8,882,955 | -0.42(-0.81%) |
Oct 20, 2017 | 50.75 | 51.58 | 50.64 | 51.39 | 11,683,460 | +0.65(+1.28%) |
Oct 19, 2017 | 51.17 | 51.45 | 50.69 | 50.74 | 6,594,834 | -0.41(-0.80%) |
Oct 18, 2017 | 50.94 | 51.47 | 50.90 | 51.15 | 6,749,780 | +0.26(+0.50%) |
Oct 17, 2017 | 50.83 | 51.15 | 50.55 | 50.89 | 7,848,454 | +0.07(+0.13%) |
Oct 16, 2017 | 51.07 | 51.47 | 50.75 | 50.83 | 8,496,596 | -0.19(-0.37%) |
Oct 13, 2017 | 52.09 | 52.12 | 50.89 | 51.01 | 11,603,390 | -1.09(-2.09%) |
Oct 12, 2017 | 51.95 | 52.56 | 51.76 | 52.10 | 8,103,955 | +0.06(+0.12%) |
Oct 11, 2017 | 52.76 | 52.88 | 51.95 | 52.04 | 10,037,070 | -0.70(-1.33%) |
Oct 10, 2017 | 53.46 | 53.60 | 52.31 | 52.74 | 16,060,818 | -0.77(-1.44%) |
Oct 09, 2017 | 55.39 | 55.40 | 53.02 | 53.51 | 16,591,508 | -1.76(-3.18%) |
Oct 06, 2017 | 57.35 | 57.57 | 54.95 | 55.27 | 15,401,926 | -2.83(-4.87%) |
Oct 05, 2017 | 57.71 | 58.20 | 57.24 | 58.10 | 6,122,046 | +0.85(+1.48%) |
Oct 04, 2017 | 57.85 | 58.10 | 57.15 | 57.26 | 6,161,614 | -0.72(-1.25%) |
Oct 03, 2017 | 57.95 | 58.04 | 57.02 | 57.98 | 6,534,627 | +0.14(+0.25%) |
Oct 02, 2017 | 58.38 | 58.52 | 57.76 | 57.84 | 7,302,251 | -0.47(-0.80%) |
Sep 29, 2017 | 58.38 | 58.48 | 57.86 | 58.31 | 7,049,536 | -0.23(-0.39%) |
Sep 28, 2017 | 58.68 | 58.90 | 58.25 | 58.53 | 9,264,115 | -0.48(-0.81%) |
Sep 27, 2017 | 58.55 | 59.01 | 9,298,257 | -0.70(-1.18%) | ||
Sep 26, 2017 | 60.01 | 60.13 | 59.54 | 59.71 | 5,684,527 | +0.09(+0.15%) |
Sep 25, 2017 | 59.35 | 59.97 | 59.34 | 59.62 | 7,561,790 | +0.42(+0.70%) |
Sep 22, 2017 | 58.90 | 59.27 | 58.61 | 59.21 | 6,623,369 | +0.16(+0.27%) |
Sep 21, 2017 | 59.53 | 59.64 | 58.67 | 59.05 | 8,462,616 | -0.48(-0.81%) |
Sep 20, 2017 | 60.97 | 61.37 | 59.23 | 59.53 | 12,471,527 | -1.79(-2.92%) |
Sep 19, 2017 | 62.65 | 62.67 | 60.94 | 61.32 | 9,856,333 | -1.05(-1.68%) |
Sep 18, 2017 | 62.30 | 63.14 | 62.30 | 62.37 | 8,101,168 | +0.08(+0.12%) |
Sep 15, 2017 | 61.87 | 63.23 | 61.39 | 62.30 | 29,357,282 | +0.37(+0.60%) |
Sep 14, 2017 | 61.67 | 62.35 | 61.43 | 61.93 | 5,752,717 | -0.54(-0.87%) |
Sep 13, 2017 | 62.40 | 63.17 | 62.23 | 62.47 | 7,649,487 | -0.01(-0.01%) |
Sep 12, 2017 | 62.10 | 63.34 | 61.90 | 62.48 | 10,306,826 | +0.35(+0.56%) |
Sep 11, 2017 | 61.65 | 62.38 | 61.56 | 62.13 | 5,853,042 | +0.67(+1.09%) |
Sep 08, 2017 | 61.69 | 61.88 | 61.21 | 61.46 | 5,990,244 | -0.13(-0.21%) |
Sep 07, 2017 | 61.84 | 62.07 | 61.50 | 61.59 | 7,240,655 | -0.15(-0.24%) |
Sep 06, 2017 | 61.60 | 62.00 | 61.54 | 61.74 | 7,188,718 | +0.23(+0.37%) |
Sep 05, 2017 | 61.23 | 62.11 | 61.17 | 61.51 | 7,167,636 | +0.18(+0.30%) |
Sep 01, 2017 | 61.64 | 61.68 | 60.84 | 61.33 | 7,066,041 | -0.21(-0.34%) |
Aug 31, 2017 | 61.87 | 62.08 | 61.46 | 61.54 | 6,654,730 | -0.21(-0.34%) |
Aug 30, 2017 | 61.59 | 62.10 | 61.37 | 61.75 | 4,647,524 | +0.27(+0.44%) |
Aug 29, 2017 | 61.09 | 61.74 | 61.02 | 61.48 | 4,375,610 | +0.20(+0.32%) |
Aug 28, 2017 | 61.40 | 61.68 | 61.17 | 61.28 | 5,111,371 | +0.02(+0.04%) |
Aug 25, 2017 | 61.01 | 61.77 | 60.87 | 61.26 | 6,908,754 | +0.48(+0.78%) |
Aug 24, 2017 | 61.37 | 61.67 | 59.85 | 60.79 | 10,615,188 | -0.65(-1.06%) |
Aug 23, 2017 | 61.11 | 61.54 | 61.01 | 61.43 | 5,048,807 | +0.06(+0.10%) |
Aug 22, 2017 | 61.01 | 61.80 | 60.85 | 61.37 | 4,246,896 | +0.51(+0.84%) |
Aug 21, 2017 | 60.60 | 61.11 | 60.47 | 60.86 | 6,861,375 | +0.43(+0.71%) |
Aug 18, 2017 | 60.73 | 61.12 | 60.42 | 60.43 | 6,938,590 | -0.65(-1.06%) |
Aug 17, 2017 | 60.82 | 61.81 | 60.72 | 61.08 | 4,619,846 | -0.28(-0.46%) |
Aug 16, 2017 | 61.22 | 61.80 | 61.20 | 61.36 | 4,673,398 | +0.40(+0.66%) |
Aug 15, 2017 | 61.30 | 61.51 | 60.88 | 60.96 | 5,750,245 | -0.30(-0.49%) |
Aug 14, 2017 | 60.77 | 61.47 | 60.76 | 61.26 | 5,430,314 | +0.61(+1.00%) |
Aug 11, 2017 | 60.05 | 60.91 | 59.97 | 60.65 | 5,313,411 | +0.73(+1.22%) |
Aug 10, 2017 | 60.69 | 60.81 | 59.85 | 59.92 | 6,281,559 | -1.15(-1.88%) |
Aug 09, 2017 | 60.79 | 61.23 | 60.49 | 61.07 | 7,002,219 | +0.15(+0.25%) |
Aug 08, 2017 | 60.93 | 61.56 | 60.86 | 60.92 | 5,371,961 | -0.32(-0.53%) |
Aug 07, 2017 | 60.87 | 61.51 | 60.64 | 61.24 | 4,343,804 | +0.34(+0.56%) |
Aug 04, 2017 | 61.20 | 60.81 | 60.91 | 5,027,186 | +0.01(+0.01%) | |
Aug 03, 2017 | 61.16 | 61.39 | 60.62 | 60.90 | 6,210,675 | +0.02(+0.02%) |
Aug 02, 2017 | 60.79 | 61.13 | 60.55 | 60.88 | 5,611,647 | -0.08(-0.12%) |