Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 48.48 | 48.75 | 47.87 | 48.19 | 1,893,434 | +0.32(+0.67%) |
Nov 29, 2017 | 47.62 | 48.00 | 46.76 | 47.87 | 1,405,208 | +0.40(+0.84%) |
Nov 28, 2017 | 47.39 | 47.51 | 46.83 | 47.47 | 1,213,811 | +0.41(+0.87%) |
Nov 27, 2017 | 47.87 | 48.08 | 46.83 | 47.06 | 1,072,129 | -0.77(-1.61%) |
Nov 24, 2017 | 47.39 | 48.28 | 47.39 | 47.83 | 699,756 | +0.07(+0.15%) |
Nov 22, 2017 | 47.89 | 48.03 | 47.43 | 47.76 | 1,594,805 | -0.01(-0.02%) |
Nov 21, 2017 | 47.79 | 48.23 | 47.21 | 47.77 | 1,102,593 | -0.12(-0.25%) |
Nov 20, 2017 | 48.04 | 48.38 | 47.63 | 47.89 | 1,745,359 | -0.68(-1.40%) |
Nov 17, 2017 | 49.47 | 49.51 | 48.31 | 48.57 | 2,013,599 | -0.55(-1.12%) |
Nov 16, 2017 | 49.06 | 49.85 | 48.96 | 49.11 | 2,905,605 | +0.06(+0.12%) |
Nov 15, 2017 | 47.81 | 49.18 | 47.18 | 49.05 | 2,546,431 | +0.69(+1.42%) |
Nov 14, 2017 | 47.87 | 49.36 | 47.73 | 48.37 | 3,959,765 | -0.78(-1.58%) |
Nov 13, 2017 | 49.46 | 49.67 | 49.01 | 49.14 | 1,772,188 | -0.47(-0.94%) |
Nov 10, 2017 | 49.36 | 50.11 | 48.88 | 49.61 | 1,589,003 | +0.12(+0.24%) |
Nov 09, 2017 | 50.77 | 51.37 | 49.33 | 49.49 | 3,542,184 | -0.80(-1.59%) |
Nov 08, 2017 | 50.02 | 50.54 | 49.67 | 50.29 | 1,999,133 | +0.24(+0.48%) |
Nov 07, 2017 | 50.36 | 50.42 | 49.76 | 50.05 | 2,208,620 | -0.16(-0.32%) |
Nov 06, 2017 | 49.09 | 50.51 | 48.84 | 50.21 | 3,170,567 | +1.39(+2.84%) |
Nov 03, 2017 | 47.31 | 48.98 | 47.29 | 48.82 | 2,733,270 | +1.62(+3.42%) |
Nov 02, 2017 | 47.39 | 47.78 | 46.61 | 47.21 | 923,216 | -0.21(-0.44%) |
Nov 01, 2017 | 47.05 | 48.14 | 46.88 | 47.42 | 2,061,687 | +0.81(+1.73%) |
Oct 31, 2017 | 46.47 | 46.87 | 45.97 | 46.61 | 955,341 | +0.34(+0.73%) |
Oct 30, 2017 | 46.88 | 45.47 | 46.27 | 1,386,953 | +0.60(+1.31%) | |
Oct 27, 2017 | 44.98 | 46.33 | 44.41 | 45.67 | 2,188,182 | +0.82(+1.82%) |
Oct 26, 2017 | 44.14 | 45.20 | 43.71 | 44.86 | 1,576,574 | +0.58(+1.31%) |
Oct 25, 2017 | 44.94 | 45.07 | 43.79 | 44.28 | 2,042,506 | -0.77(-1.70%) |
Oct 24, 2017 | 45.32 | 45.95 | 44.83 | 45.04 | 2,192,300 | -0.35(-0.77%) |
Oct 23, 2017 | 45.64 | 45.98 | 45.19 | 45.39 | 2,036,935 | -0.66(-1.43%) |
Oct 20, 2017 | 46.53 | 46.77 | 45.94 | 46.05 | 1,273,312 | -0.63(-1.35%) |
Oct 19, 2017 | 46.82 | 47.18 | 46.21 | 46.68 | 1,647,904 | -0.54(-1.14%) |
Oct 18, 2017 | 47.81 | 48.25 | 47.12 | 47.22 | 1,613,489 | -0.59(-1.23%) |
Oct 17, 2017 | 47.38 | 48.36 | 47.38 | 47.81 | 2,054,730 | +0.22(+0.46%) |
Oct 16, 2017 | 46.67 | 47.91 | 46.37 | 47.59 | 3,738,197 | +0.85(+1.81%) |
Oct 13, 2017 | 46.80 | 47.16 | 46.47 | 46.74 | 1,815,629 | +0.06(+0.13%) |
Oct 12, 2017 | 46.13 | 46.86 | 45.70 | 46.68 | 1,818,943 | +0.31(+0.67%) |
Oct 11, 2017 | 46.59 | 46.59 | 45.74 | 46.37 | 3,826,955 | +0.17(+0.37%) |
Oct 10, 2017 | 46.70 | 46.97 | 45.94 | 46.20 | 1,818,361 | +0.16(+0.35%) |
Oct 09, 2017 | 46.53 | 46.62 | 45.97 | 46.04 | 972,015 | -0.26(-0.56%) |
Oct 06, 2017 | 46.29 | 46.61 | 46.13 | 46.30 | 1,186,643 | -0.12(-0.26%) |
Oct 05, 2017 | 45.68 | 46.61 | 45.34 | 46.42 | 3,456,322 | +0.71(+1.55%) |
Oct 04, 2017 | 46.87 | 47.23 | 45.16 | 45.71 | 3,185,544 | -1.04(-2.22%) |
Oct 03, 2017 | 46.03 | 46.76 | 45.81 | 46.75 | 2,254,868 | +1.05(+2.29%) |
Oct 02, 2017 | 44.43 | 46.13 | 44.43 | 45.70 | 2,162,436 | +0.79(+1.75%) |
Sep 29, 2017 | 44.29 | 45.56 | 44.26 | 44.92 | 3,526,295 | +0.38(+0.85%) |
Sep 28, 2017 | 43.98 | 44.71 | 43.83 | 44.54 | 1,767,942 | +0.79(+1.80%) |
Sep 27, 2017 | 43.34 | 43.75 | 2,830,310 | -0.05(-0.11%) | ||
Sep 26, 2017 | 44.46 | 44.51 | 43.72 | 43.80 | 2,567,357 | -0.20(-0.45%) |
Sep 25, 2017 | 43.72 | 44.41 | 43.39 | 44.00 | 3,606,922 | +0.64(+1.47%) |
Sep 22, 2017 | 43.60 | 43.69 | 43.19 | 43.36 | 2,589,340 | -0.43(-0.98%) |
Sep 21, 2017 | 43.63 | 43.88 | 43.18 | 43.79 | 1,933,996 | -0.03(-0.07%) |
Sep 20, 2017 | 44.61 | 44.79 | 43.79 | 43.82 | 2,822,638 | -0.40(-0.90%) |
Sep 19, 2017 | 43.73 | 44.35 | 43.63 | 44.22 | 1,522,965 | +0.42(+0.96%) |
Sep 18, 2017 | 43.22 | 44.26 | 43.09 | 43.80 | 1,788,716 | +0.30(+0.69%) |
Sep 15, 2017 | 43.45 | 43.58 | 42.85 | 43.50 | 2,986,423 | -0.13(-0.30%) |
Sep 14, 2017 | 42.39 | 44.19 | 42.39 | 43.63 | 3,464,824 | +1.35(+3.18%) |
Sep 13, 2017 | 42.38 | 42.60 | 41.91 | 42.28 | 1,291,415 | +0.21(+0.50%) |
Sep 12, 2017 | 42.78 | 42.81 | 41.89 | 42.07 | 1,833,010 | -0.30(-0.71%) |
Sep 11, 2017 | 42.82 | 42.82 | 41.65 | 42.37 | 2,295,247 | -0.66(-1.53%) |
Sep 08, 2017 | 42.83 | 43.22 | 42.06 | 43.03 | 1,593,388 | +0.18(+0.42%) |
Sep 07, 2017 | 43.33 | 43.33 | 42.49 | 42.85 | 1,386,337 | -0.56(-1.29%) |
Sep 06, 2017 | 43.68 | 44.00 | 43.18 | 43.41 | 2,508,911 | -0.17(-0.39%) |
Sep 05, 2017 | 43.75 | 44.34 | 43.08 | 43.58 | 1,965,715 | +0.04(+0.09%) |