Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.98 | 43.52 | 42.31 | 42.38 | 5,969,189 | -0.84(-1.93%) |
Nov 29, 2017 | 42.93 | 43.24 | 42.63 | 43.22 | 3,740,980 | +0.15(+0.35%) |
Nov 28, 2017 | 42.91 | 43.08 | 42.68 | 43.06 | 3,564,186 | +0.25(+0.59%) |
Nov 27, 2017 | 43.51 | 43.51 | 42.79 | 42.81 | 2,399,628 | -0.47(-1.09%) |
Nov 24, 2017 | 43.66 | 43.81 | 43.25 | 43.28 | 1,212,530 | -0.14(-0.33%) |
Nov 22, 2017 | 43.32 | 43.55 | 43.05 | 43.43 | 3,364,594 | +0.34(+0.78%) |
Nov 21, 2017 | 42.63 | 43.24 | 42.60 | 43.09 | 4,183,248 | +0.87(+2.06%) |
Nov 20, 2017 | 42.17 | 42.46 | 42.04 | 42.22 | 2,153,372 | -0.22(-0.52%) |
Nov 17, 2017 | 42.18 | 42.69 | 42.02 | 42.44 | 5,198,496 | +0.41(+0.96%) |
Nov 16, 2017 | 41.75 | 42.19 | 41.62 | 42.03 | 3,461,741 | +0.52(+1.26%) |
Nov 15, 2017 | 41.57 | 41.71 | 40.88 | 41.51 | 4,943,801 | -0.20(-0.49%) |
Nov 14, 2017 | 42.01 | 42.10 | 41.59 | 41.71 | 3,984,006 | -0.29(-0.68%) |
Nov 13, 2017 | 41.82 | 42.09 | 41.61 | 42.00 | 4,777,753 | -0.01(-0.02%) |
Nov 10, 2017 | 42.74 | 42.89 | 42.00 | 42.01 | 5,053,321 | -0.86(-2.01%) |
Nov 09, 2017 | 42.50 | 42.99 | 42.34 | 42.87 | 2,982,627 | +0.09(+0.22%) |
Nov 08, 2017 | 42.98 | 43.13 | 42.73 | 42.78 | 1,467,436 | -0.08(-0.18%) |
Nov 07, 2017 | 43.11 | 43.27 | 42.68 | 42.85 | 4,109,160 | -0.26(-0.61%) |
Nov 06, 2017 | 42.62 | 43.17 | 42.33 | 43.11 | 5,456,020 | +0.79(+1.86%) |
Nov 03, 2017 | 42.52 | 42.59 | 41.52 | 42.33 | 4,312,889 | -0.15(-0.36%) |
Nov 02, 2017 | 42.22 | 42.60 | 42.13 | 42.48 | 1,860,500 | +0.19(+0.46%) |
Nov 01, 2017 | 42.55 | 42.76 | 42.19 | 42.29 | 2,716,182 | -0.21(-0.50%) |
Oct 31, 2017 | 42.61 | 42.75 | 42.35 | 42.50 | 4,193,377 | +0.15(+0.36%) |
Oct 30, 2017 | 42.94 | 43.05 | 42.19 | 42.35 | 3,107,552 | -0.45(-1.05%) |
Oct 27, 2017 | 42.62 | 42.95 | 42.33 | 42.79 | 4,571,704 | +0.38(+0.90%) |
Oct 26, 2017 | 42.92 | 43.27 | 42.38 | 42.41 | 3,626,868 | -0.38(-0.89%) |
Oct 25, 2017 | 43.88 | 43.88 | 42.74 | 42.79 | 5,236,599 | -0.82(-1.88%) |
Oct 24, 2017 | 43.35 | 43.70 | 43.29 | 43.61 | 4,907,782 | +0.25(+0.58%) |
Oct 23, 2017 | 43.95 | 44.07 | 43.33 | 43.36 | 3,599,597 | -0.52(-1.19%) |
Oct 20, 2017 | 44.42 | 44.49 | 43.83 | 43.88 | 5,818,386 | -0.50(-1.12%) |
Oct 19, 2017 | 44.19 | 44.41 | 44.04 | 44.38 | 3,214,970 | +0.24(+0.55%) |
Oct 18, 2017 | 44.57 | 44.57 | 44.06 | 44.14 | 3,397,304 | -0.46(-1.04%) |
Oct 17, 2017 | 43.71 | 44.71 | 43.19 | 44.60 | 12,330,985 | +1.13(+2.60%) |
Oct 16, 2017 | 43.86 | 44.20 | 43.47 | 43.47 | 5,690,505 | -0.54(-1.23%) |
Oct 13, 2017 | 44.36 | 44.57 | 43.90 | 44.01 | 3,963,689 | -0.27(-0.61%) |
Oct 12, 2017 | 44.53 | 44.68 | 44.19 | 44.28 | 4,466,284 | -0.41(-0.93%) |
Oct 11, 2017 | 44.52 | 44.82 | 44.41 | 44.69 | 3,159,751 | +0.29(+0.65%) |
Oct 10, 2017 | 45.20 | 45.30 | 44.36 | 44.41 | 3,823,574 | -0.39(-0.87%) |
Oct 09, 2017 | 45.19 | 45.22 | 44.68 | 44.79 | 2,277,292 | -0.44(-0.97%) |
Oct 06, 2017 | 45.34 | 45.42 | 45.00 | 45.23 | 2,687,577 | -0.36(-0.80%) |
Oct 05, 2017 | 46.22 | 46.46 | 45.46 | 45.60 | 4,734,022 | -0.54(-1.17%) |
Oct 04, 2017 | 46.22 | 46.42 | 46.08 | 46.14 | 2,820,201 | -0.17(-0.36%) |
Oct 03, 2017 | 46.09 | 46.43 | 46.03 | 46.31 | 2,745,983 | +0.14(+0.31%) |
Oct 02, 2017 | 45.98 | 46.30 | 45.93 | 46.16 | 2,348,238 | +0.05(+0.11%) |
Sep 29, 2017 | 46.02 | 46.31 | 45.90 | 46.11 | 3,463,969 | +0.14(+0.31%) |
Sep 28, 2017 | 45.78 | 46.06 | 45.67 | 45.97 | 3,197,856 | +0.02(+0.04%) |
Sep 27, 2017 | 46.31 | 46.48 | 45.81 | 45.95 | 3,497,110 | -0.84(-1.79%) |
Sep 26, 2017 | 46.86 | 47.29 | 46.53 | 46.79 | 1,687,842 | -0.15(-0.32%) |
Sep 25, 2017 | 46.96 | 47.14 | 46.77 | 46.94 | 1,743,243 | -0.34(-0.71%) |
Sep 22, 2017 | 47.10 | 47.45 | 47.10 | 47.28 | 1,938,279 | +0.22(+0.47%) |
Sep 21, 2017 | 47.07 | 47.24 | 46.74 | 47.06 | 1,780,885 | -0.11(-0.23%) |
Sep 20, 2017 | 47.18 | 47.63 | 46.85 | 47.17 | 2,847,190 | +0.18(+0.38%) |
Sep 19, 2017 | 47.23 | 47.46 | 46.71 | 46.99 | 4,542,397 | -0.22(-0.46%) |
Sep 18, 2017 | 47.10 | 47.44 | 47.08 | 47.21 | 2,622,863 | -0.13(-0.27%) |
Sep 15, 2017 | 47.34 | 47.38 | 47.12 | 47.34 | 2,603,070 | -0.06(-0.12%) |
Sep 14, 2017 | 46.95 | 47.40 | 46.74 | 47.40 | 2,301,845 | +0.20(+0.43%) |
Sep 13, 2017 | 47.28 | 47.34 | 46.99 | 47.19 | 2,345,453 | -0.30(-0.62%) |
Sep 12, 2017 | 47.45 | 47.61 | 47.37 | 47.49 | 1,826,070 | -0.16(-0.34%) |
Sep 11, 2017 | 47.26 | 47.69 | 47.26 | 47.65 | 1,574,991 | +0.48(+1.02%) |
Sep 08, 2017 | 47.46 | 47.52 | 47.05 | 47.17 | 2,065,319 | -0.46(-0.97%) |
Sep 07, 2017 | 47.74 | 47.90 | 47.43 | 47.63 | 1,861,238 | +0.19(+0.41%) |
Sep 06, 2017 | 47.01 | 47.58 | 46.97 | 47.44 | 3,832,771 | +0.52(+1.12%) |
Sep 05, 2017 | 47.67 | 47.80 | 46.81 | 46.91 | 3,583,791 | -1.01(-2.11%) |