Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.76 | 47.14 | 46.64 | 47.02 | 16,807,078 | +0.43(+0.92%) |
Nov 29, 2017 | 46.31 | 46.76 | 46.27 | 46.59 | 17,571,904 | +0.24(+0.52%) |
Nov 28, 2017 | 46.04 | 46.35 | 45.94 | 46.35 | 8,328,148 | +0.38(+0.82%) |
Nov 27, 2017 | 45.92 | 46.05 | 45.90 | 45.97 | 9,666,853 | +0.03(+0.05%) |
Nov 24, 2017 | 46.05 | 46.10 | 45.93 | 45.94 | 2,778,912 | -0.03(-0.07%) |
Nov 22, 2017 | 46.03 | 46.08 | 45.83 | 45.98 | 12,482,104 | -0.06(-0.13%) |
Nov 21, 2017 | 45.97 | 46.23 | 45.91 | 46.04 | 12,370,998 | +0.15(+0.33%) |
Nov 20, 2017 | 45.86 | 46.04 | 45.84 | 45.88 | 8,281,664 | -0.05(-0.11%) |
Nov 17, 2017 | 45.97 | 46.09 | 45.84 | 45.93 | 8,701,253 | -0.16(-0.35%) |
Nov 16, 2017 | 45.88 | 46.23 | 45.82 | 46.09 | 13,273,447 | +0.63(+1.38%) |
Nov 15, 2017 | 45.81 | 45.85 | 45.43 | 45.46 | 12,785,438 | -0.49(-1.06%) |
Nov 14, 2017 | 45.67 | 45.98 | 45.61 | 45.95 | 10,614,001 | +0.16(+0.35%) |
Nov 13, 2017 | 45.56 | 45.98 | 45.53 | 45.79 | 9,303,574 | +0.26(+0.57%) |
Nov 10, 2017 | 45.00 | 45.57 | 44.98 | 45.53 | 9,529,467 | +0.46(+1.02%) |
Nov 09, 2017 | 44.88 | 45.22 | 44.84 | 45.07 | 12,423,529 | -0.01(-0.02%) |
Nov 08, 2017 | 44.73 | 45.08 | 44.67 | 45.08 | 15,331,306 | +0.49(+1.09%) |
Nov 07, 2017 | 44.12 | 44.59 | 43.98 | 44.59 | 11,367,115 | +0.49(+1.12%) |
Nov 06, 2017 | 44.48 | 44.49 | 44.09 | 44.10 | 12,792,837 | -0.48(-1.07%) |
Nov 03, 2017 | 44.59 | 44.71 | 44.53 | 44.58 | 7,060,316 | +0.01(+0.02%) |
Nov 02, 2017 | 44.63 | 44.70 | 44.40 | 44.57 | 12,709,776 | -0.11(-0.24%) |
Nov 01, 2017 | 44.66 | 44.79 | 44.53 | 44.68 | 9,008,078 | +0.14(+0.32%) |
Oct 31, 2017 | 44.38 | 44.63 | 44.31 | 44.53 | 12,904,774 | +0.37(+0.84%) |
Oct 30, 2017 | 44.48 | 44.13 | 44.16 | 11,086,614 | -0.38(-0.85%) | |
Oct 27, 2017 | 44.81 | 44.87 | 44.45 | 44.54 | 12,195,948 | -0.39(-0.86%) |
Oct 26, 2017 | 45.05 | 45.25 | 44.92 | 44.93 | 17,385,764 | +0.03(+0.07%) |
Oct 25, 2017 | 45.01 | 45.09 | 44.63 | 44.89 | 14,560,058 | -0.13(-0.28%) |
Oct 24, 2017 | 45.15 | 45.20 | 44.96 | 45.02 | 12,734,740 | -0.16(-0.35%) |
Oct 23, 2017 | 45.18 | 45.41 | 45.12 | 45.18 | 8,734,069 | -0.03(-0.07%) |
Oct 20, 2017 | 45.24 | 45.26 | 45.07 | 45.21 | 13,951,071 | -0.11(-0.24%) |
Oct 19, 2017 | 45.36 | 45.39 | 45.17 | 45.32 | 10,186,126 | -0.24(-0.53%) |
Oct 18, 2017 | 45.57 | 45.64 | 45.43 | 45.57 | 5,565,529 | -0.06(-0.13%) |
Oct 17, 2017 | 45.67 | 45.72 | 45.48 | 45.62 | 12,368,954 | -0.17(-0.37%) |
Oct 16, 2017 | 45.72 | 45.82 | 45.71 | 45.79 | 5,185,303 | +0.02(+0.04%) |
Oct 13, 2017 | 45.87 | 45.89 | 45.74 | 45.78 | 9,913,352 | +0.08(+0.18%) |
Oct 12, 2017 | 45.46 | 45.73 | 45.42 | 45.69 | 9,651,845 | +0.19(+0.42%) |
Oct 11, 2017 | 45.38 | 45.62 | 45.38 | 45.50 | 12,298,416 | +0.09(+0.20%) |
Oct 10, 2017 | 45.20 | 45.52 | 45.15 | 45.41 | 12,692,008 | +0.39(+0.88%) |
Oct 09, 2017 | 45.20 | 45.26 | 44.93 | 45.01 | 14,997,381 | -0.13(-0.28%) |
Oct 06, 2017 | 45.36 | 45.44 | 45.08 | 45.14 | 9,066,785 | -0.45(-0.99%) |
Oct 05, 2017 | 45.54 | 45.71 | 45.47 | 45.59 | 22,656,552 | +0.20(+0.44%) |
Oct 04, 2017 | 45.18 | 45.57 | 45.05 | 45.39 | 25,498,828 | +0.14(+0.32%) |
Oct 03, 2017 | 45.27 | 45.33 | 45.13 | 45.25 | 24,330,480 | +0.05(+0.11%) |
Oct 02, 2017 | 45.28 | 45.46 | 45.16 | 45.20 | 21,279,554 | -0.08(-0.19%) |
Sep 29, 2017 | 45.31 | 45.42 | 45.24 | 45.28 | 17,289,248 | -0.03(-0.07%) |
Sep 28, 2017 | 45.26 | 45.44 | 45.21 | 45.31 | 9,260,737 | +0.00(+0.00%) |
Sep 27, 2017 | 45.06 | 45.31 | 13,897,654 | -0.35(-0.77%) | ||
Sep 26, 2017 | 45.61 | 45.73 | 45.51 | 45.67 | 20,649,468 | +0.11(+0.24%) |
Sep 25, 2017 | 45.31 | 45.60 | 45.27 | 45.56 | 10,950,275 | +0.33(+0.72%) |
Sep 22, 2017 | 45.44 | 45.44 | 45.20 | 45.23 | 13,492,759 | -0.13(-0.30%) |
Sep 21, 2017 | 45.74 | 45.78 | 45.32 | 45.36 | 12,396,591 | -0.44(-0.95%) |
Sep 20, 2017 | 46.12 | 46.18 | 45.57 | 45.80 | 13,148,336 | -0.44(-0.96%) |
Sep 19, 2017 | 46.41 | 46.43 | 46.14 | 46.24 | 7,400,348 | -0.14(-0.31%) |
Sep 18, 2017 | 46.36 | 46.46 | 46.25 | 46.39 | 9,893,941 | +0.07(+0.14%) |
Sep 15, 2017 | 46.35 | 46.35 | 46.13 | 46.32 | 14,898,955 | +0.08(+0.17%) |
Sep 14, 2017 | 46.26 | 46.36 | 46.09 | 46.24 | 6,979,197 | -0.09(-0.20%) |
Sep 13, 2017 | 46.26 | 46.50 | 46.26 | 46.33 | 9,563,766 | +0.03(+0.05%) |
Sep 12, 2017 | 46.21 | 46.31 | 46.18 | 46.31 | 8,941,234 | +0.10(+0.22%) |
Sep 11, 2017 | 46.01 | 46.27 | 46.00 | 46.21 | 11,009,860 | +0.28(+0.62%) |
Sep 08, 2017 | 45.99 | 46.07 | 45.75 | 45.92 | 10,986,363 | -0.23(-0.49%) |
Sep 07, 2017 | 46.11 | 46.21 | 46.00 | 46.15 | 20,079,340 | +0.07(+0.14%) |
Sep 06, 2017 | 45.97 | 46.12 | 45.85 | 46.08 | 20,947,654 | +0.19(+0.42%) |
Sep 05, 2017 | 45.69 | 45.92 | 45.65 | 45.89 | 24,251,284 | +0.07(+0.15%) |