Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 52.83 | 52.92 | 52.43 | 52.65 | 1,770,414 | -0.15(-0.28%) |
Oct 30, 2017 | 53.56 | 53.68 | 52.71 | 52.80 | 3,102,319 | -0.76(-1.42%) |
Oct 27, 2017 | 52.87 | 53.74 | 52.61 | 53.56 | 3,661,107 | +0.66(+1.25%) |
Oct 26, 2017 | 52.76 | 53.10 | 52.61 | 52.90 | 1,677,885 | +0.42(+0.80%) |
Oct 25, 2017 | 52.20 | 52.51 | 51.86 | 52.48 | 2,850,485 | +0.16(+0.31%) |
Oct 24, 2017 | 52.91 | 52.96 | 52.24 | 52.32 | 2,227,380 | -0.38(-0.71%) |
Oct 23, 2017 | 52.49 | 52.89 | 52.47 | 52.70 | 2,048,501 | +0.25(+0.47%) |
Oct 20, 2017 | 52.04 | 52.51 | 51.99 | 52.45 | 1,708,645 | +0.43(+0.83%) |
Oct 19, 2017 | 51.47 | 52.09 | 51.43 | 52.02 | 1,823,521 | +0.39(+0.76%) |
Oct 18, 2017 | 51.56 | 51.90 | 51.55 | 51.62 | 1,263,695 | +0.11(+0.21%) |
Oct 17, 2017 | 52.04 | 52.11 | 51.49 | 51.52 | 1,940,344 | -0.45(-0.87%) |
Oct 16, 2017 | 52.18 | 52.33 | 51.78 | 51.97 | 1,395,493 | -0.25(-0.47%) |
Oct 13, 2017 | 52.74 | 53.03 | 52.20 | 52.21 | 2,544,136 | -0.55(-1.04%) |
Oct 12, 2017 | 51.97 | 52.78 | 51.88 | 52.76 | 2,509,301 | +0.77(+1.48%) |
Oct 11, 2017 | 52.19 | 52.20 | 51.81 | 51.99 | 3,556,753 | -0.19(-0.36%) |
Oct 10, 2017 | 52.29 | 52.48 | 51.88 | 52.18 | 3,127,536 | +0.05(+0.09%) |
Oct 09, 2017 | 52.12 | 52.42 | 52.02 | 52.13 | 3,605,552 | +0.02(+0.05%) |
Oct 06, 2017 | 51.72 | 52.15 | 51.52 | 52.11 | 4,036,921 | +0.30(+0.58%) |
Oct 05, 2017 | 51.63 | 51.85 | 51.11 | 51.80 | 2,932,702 | +0.52(+1.02%) |
Oct 04, 2017 | 50.84 | 51.65 | 50.74 | 51.28 | 3,795,148 | +0.51(+1.00%) |
Oct 03, 2017 | 50.78 | 51.53 | 49.98 | 50.77 | 9,304,025 | +1.79(+3.64%) |
Oct 02, 2017 | 49.10 | 49.27 | 48.60 | 48.99 | 5,568,681 | -0.12(-0.25%) |
Sep 29, 2017 | 49.28 | 49.67 | 49.03 | 49.11 | 2,766,202 | -0.25(-0.50%) |
Sep 28, 2017 | 48.99 | 49.48 | 48.99 | 49.35 | 1,754,843 | -0.07(-0.15%) |
Sep 27, 2017 | 49.55 | 49.43 | 1,947,436 | +0.34(+0.68%) | ||
Sep 26, 2017 | 49.35 | 49.38 | 48.95 | 49.09 | 2,298,751 | -0.07(-0.15%) |
Sep 25, 2017 | 48.75 | 49.18 | 48.73 | 49.17 | 2,891,672 | +0.23(+0.47%) |
Sep 22, 2017 | 47.68 | 49.01 | 47.68 | 48.94 | 3,308,661 | +1.28(+2.68%) |
Sep 21, 2017 | 47.98 | 48.08 | 47.58 | 47.66 | 1,908,326 | -0.26(-0.55%) |
Sep 20, 2017 | 47.50 | 48.04 | 47.50 | 47.92 | 2,029,481 | +0.36(+0.76%) |
Sep 19, 2017 | 47.61 | 47.74 | 47.43 | 47.56 | 1,453,415 | -0.01(-0.02%) |
Sep 18, 2017 | 47.39 | 47.61 | 47.22 | 47.57 | 984,419 | +0.19(+0.40%) |
Sep 15, 2017 | 47.12 | 47.46 | 46.98 | 47.38 | 2,535,082 | +0.28(+0.59%) |
Sep 14, 2017 | 47.27 | 47.38 | 46.87 | 47.10 | 2,209,822 | -0.43(-0.91%) |
Sep 13, 2017 | 47.57 | 47.80 | 47.36 | 47.54 | 1,706,529 | -0.10(-0.21%) |
Sep 12, 2017 | 47.13 | 48.15 | 47.12 | 47.63 | 2,730,512 | +0.68(+1.45%) |
Sep 11, 2017 | 46.80 | 47.09 | 46.76 | 46.95 | 1,683,715 | +0.35(+0.76%) |
Sep 08, 2017 | 46.63 | 46.87 | 46.54 | 46.60 | 1,606,165 | -0.09(-0.19%) |
Sep 07, 2017 | 46.76 | 46.90 | 46.60 | 46.69 | 1,392,554 | -0.16(-0.33%) |
Sep 06, 2017 | 46.66 | 46.90 | 46.36 | 46.85 | 1,953,939 | +0.40(+0.86%) |
Sep 05, 2017 | 46.62 | 46.74 | 46.22 | 46.45 | 1,535,467 | -0.29(-0.63%) |
Sep 01, 2017 | 46.72 | 46.88 | 46.37 | 46.74 | 1,342,520 | +0.03(+0.07%) |
Aug 31, 2017 | 46.53 | 46.77 | 46.32 | 46.71 | 1,734,974 | +0.34(+0.72%) |
Aug 30, 2017 | 46.35 | 46.56 | 45.96 | 46.37 | 1,585,136 | +0.02(+0.05%) |
Aug 29, 2017 | 46.08 | 46.38 | 45.93 | 46.35 | 1,462,940 | +0.08(+0.18%) |
Aug 28, 2017 | 46.18 | 46.29 | 45.90 | 46.27 | 2,213,127 | +0.22(+0.48%) |
Aug 25, 2017 | 46.23 | 45.55 | 46.04 | 1,300,740 | +0.56(+1.22%) | |
Aug 24, 2017 | 45.73 | 45.78 | 45.42 | 45.49 | 1,603,904 | -0.19(-0.41%) |
Aug 23, 2017 | 45.82 | 45.93 | 45.56 | 45.68 | 1,590,956 | -0.28(-0.61%) |
Aug 22, 2017 | 45.93 | 46.35 | 45.68 | 45.95 | 3,440,870 | +0.28(+0.61%) |
Aug 21, 2017 | 45.03 | 45.71 | 44.93 | 45.68 | 2,971,044 | +0.64(+1.42%) |
Aug 18, 2017 | 45.04 | 45.22 | 44.85 | 45.04 | 2,492,467 | +0.01(+0.02%) |
Aug 17, 2017 | 46.00 | 46.16 | 44.98 | 45.03 | 3,020,248 | -1.03(-2.24%) |
Aug 16, 2017 | 45.61 | 46.59 | 45.56 | 46.06 | 3,235,890 | +0.53(+1.17%) |
Aug 15, 2017 | 45.09 | 45.68 | 44.90 | 45.53 | 3,309,629 | +0.55(+1.22%) |
Aug 14, 2017 | 44.86 | 45.09 | 44.58 | 44.98 | 2,460,010 | +0.56(+1.25%) |
Aug 11, 2017 | 44.96 | 44.98 | 44.39 | 44.42 | 2,184,976 | -0.44(-0.99%) |
Aug 10, 2017 | 44.73 | 45.09 | 44.66 | 44.87 | 2,645,803 | -0.11(-0.24%) |
Aug 09, 2017 | 44.91 | 45.10 | 44.58 | 44.97 | 2,096,902 | -0.11(-0.24%) |
Aug 08, 2017 | 45.78 | 46.34 | 44.82 | 45.08 | 4,146,608 | -0.74(-1.61%) |
Aug 07, 2017 | 45.87 | 45.98 | 45.65 | 45.82 | 1,745,751 | -0.12(-0.27%) |
Aug 04, 2017 | 46.17 | 46.20 | 45.77 | 45.94 | 2,384,556 | -0.05(-0.11%) |
Aug 03, 2017 | 46.34 | 46.41 | 45.68 | 45.99 | 2,980,148 | -0.35(-0.76%) |
Aug 02, 2017 | 46.30 | 46.58 | 46.00 | 46.34 | 3,057,172 | -0.20(-0.42%) |