Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.82 | 46.83 | 46.50 | 46.57 | 24,008,756 | -0.38(-0.80%) |
Nov 29, 2017 | 47.46 | 47.50 | 46.86 | 46.94 | 14,218,790 | -0.69(-1.45%) |
Nov 28, 2017 | 47.66 | 47.78 | 47.46 | 47.63 | 12,516,167 | +0.32(+0.67%) |
Nov 27, 2017 | 47.65 | 47.65 | 47.30 | 47.32 | 8,625,524 | -0.60(-1.25%) |
Nov 24, 2017 | 47.94 | 48.00 | 47.87 | 47.92 | 3,718,327 | -0.13(-0.28%) |
Nov 22, 2017 | 48.05 | 48.13 | 47.88 | 48.05 | 7,522,143 | +0.12(+0.24%) |
Nov 21, 2017 | 47.87 | 48.11 | 47.87 | 47.93 | 9,105,647 | +0.59(+1.25%) |
Nov 20, 2017 | 47.08 | 47.38 | 47.06 | 47.34 | 7,789,221 | +0.25(+0.53%) |
Nov 17, 2017 | 47.02 | 47.29 | 47.02 | 47.09 | 8,504,338 | +0.18(+0.37%) |
Nov 16, 2017 | 46.59 | 47.04 | 46.59 | 46.92 | 8,465,283 | +0.90(+1.96%) |
Nov 15, 2017 | 46.04 | 46.10 | 45.82 | 46.02 | 15,428,280 | -0.24(-0.52%) |
Nov 14, 2017 | 46.46 | 46.48 | 46.17 | 46.26 | 9,188,147 | -0.25(-0.54%) |
Nov 13, 2017 | 46.43 | 46.59 | 46.31 | 46.51 | 6,618,572 | -0.09(-0.20%) |
Nov 10, 2017 | 46.73 | 46.73 | 46.47 | 46.60 | 6,080,779 | -0.16(-0.34%) |
Nov 09, 2017 | 46.71 | 46.84 | 46.40 | 46.76 | 7,816,363 | -0.26(-0.55%) |
Nov 08, 2017 | 46.90 | 47.05 | 46.88 | 47.02 | 6,829,901 | +0.23(+0.50%) |
Nov 07, 2017 | 47.08 | 47.09 | 46.72 | 46.78 | 7,966,077 | -0.31(-0.66%) |
Nov 06, 2017 | 46.81 | 47.11 | 46.78 | 47.09 | 6,151,845 | +0.48(+1.02%) |
Nov 03, 2017 | 46.83 | 46.83 | 46.36 | 46.62 | 9,933,986 | -0.22(-0.46%) |
Nov 02, 2017 | 46.84 | 46.88 | 46.63 | 46.83 | 11,210,288 | +0.07(+0.14%) |
Nov 01, 2017 | 46.94 | 47.08 | 46.73 | 46.77 | 10,581,557 | +0.26(+0.56%) |
Oct 31, 2017 | 46.40 | 46.52 | 46.33 | 46.51 | 8,141,710 | +0.39(+0.85%) |
Oct 30, 2017 | 46.35 | 46.05 | 46.12 | 5,877,632 | -0.28(-0.61%) | |
Oct 27, 2017 | 45.96 | 46.43 | 45.85 | 46.40 | 9,596,765 | +0.63(+1.38%) |
Oct 26, 2017 | 46.12 | 46.17 | 45.77 | 45.77 | 8,908,352 | -0.29(-0.63%) |
Oct 25, 2017 | 46.33 | 46.39 | 45.72 | 46.06 | 13,701,265 | -0.10(-0.22%) |
Oct 24, 2017 | 46.22 | 46.36 | 46.14 | 46.16 | 8,175,247 | +0.04(+0.09%) |
Oct 23, 2017 | 46.39 | 46.41 | 46.08 | 46.12 | 5,308,146 | -0.34(-0.74%) |
Oct 20, 2017 | 46.49 | 46.54 | 46.38 | 46.46 | 6,599,489 | +0.16(+0.34%) |
Oct 19, 2017 | 46.22 | 46.30 | 46.07 | 46.30 | 6,671,091 | -0.36(-0.77%) |
Oct 18, 2017 | 46.71 | 46.80 | 46.58 | 46.66 | 6,565,837 | +0.08(+0.18%) |
Oct 17, 2017 | 46.69 | 46.69 | 46.45 | 46.58 | 6,886,294 | -0.22(-0.46%) |
Oct 16, 2017 | 46.93 | 46.97 | 46.78 | 46.79 | 10,079,753 | -0.04(-0.09%) |
Oct 13, 2017 | 46.80 | 46.91 | 46.77 | 46.83 | 8,341,648 | +0.42(+0.90%) |
Oct 12, 2017 | 46.48 | 46.56 | 46.39 | 46.42 | 8,231,638 | -0.01(-0.02%) |
Oct 11, 2017 | 46.23 | 46.44 | 46.22 | 46.43 | 16,035,155 | +0.19(+0.41%) |
Oct 10, 2017 | 46.13 | 46.26 | 46.08 | 46.23 | 13,993,797 | +0.45(+0.98%) |
Oct 09, 2017 | 45.67 | 45.80 | 45.64 | 45.78 | 4,436,608 | -0.04(-0.09%) |
Oct 06, 2017 | 45.67 | 45.86 | 45.54 | 45.82 | 8,646,216 | -0.23(-0.49%) |
Oct 05, 2017 | 45.91 | 46.17 | 45.90 | 46.05 | 10,897,429 | +0.33(+0.71%) |
Oct 04, 2017 | 45.71 | 45.81 | 45.65 | 45.72 | 5,284,538 | +0.00(+0.00%) |
Oct 03, 2017 | 45.42 | 45.73 | 45.37 | 45.72 | 6,500,094 | +0.67(+1.48%) |
Oct 02, 2017 | 45.07 | 45.25 | 45.04 | 45.06 | 10,901,784 | +0.02(+0.04%) |
Sep 29, 2017 | 44.84 | 45.12 | 44.77 | 45.04 | 11,397,582 | +0.53(+1.20%) |
Sep 28, 2017 | 44.35 | 44.57 | 44.27 | 44.51 | 7,954,151 | -0.05(-0.11%) |
Sep 27, 2017 | 44.65 | 44.32 | 44.56 | 12,482,294 | -0.16(-0.35%) | |
Sep 26, 2017 | 44.87 | 44.94 | 44.63 | 44.72 | 9,869,613 | -0.07(-0.17%) |
Sep 25, 2017 | 45.17 | 45.19 | 44.62 | 44.79 | 9,691,314 | -0.83(-1.81%) |
Sep 22, 2017 | 45.62 | 45.68 | 45.54 | 45.62 | 7,812,377 | -0.28(-0.60%) |
Sep 21, 2017 | 46.01 | 46.02 | 45.80 | 45.89 | 7,063,334 | +0.01(+0.02%) |
Sep 20, 2017 | 46.12 | 46.16 | 45.47 | 45.88 | 8,299,137 | -0.18(-0.40%) |
Sep 19, 2017 | 46.00 | 46.08 | 45.89 | 46.07 | 4,996,680 | +0.08(+0.18%) |
Sep 18, 2017 | 46.12 | 46.21 | 45.94 | 45.98 | 5,059,454 | +0.14(+0.31%) |
Sep 15, 2017 | 45.71 | 45.91 | 45.60 | 45.84 | 9,191,660 | +0.27(+0.59%) |
Sep 14, 2017 | 45.39 | 45.60 | 45.34 | 45.57 | 6,679,135 | +0.12(+0.26%) |
Sep 13, 2017 | 45.52 | 45.58 | 45.36 | 45.46 | 5,409,864 | -0.23(-0.51%) |
Sep 12, 2017 | 45.66 | 45.78 | 45.63 | 45.69 | 8,050,586 | -0.04(-0.09%) |
Sep 11, 2017 | 45.52 | 45.77 | 45.51 | 45.73 | 5,931,823 | +0.60(+1.33%) |
Sep 08, 2017 | 45.35 | 45.37 | 45.07 | 45.13 | 6,528,350 | -0.28(-0.62%) |
Sep 07, 2017 | 45.33 | 45.42 | 45.27 | 45.42 | 5,352,162 | +0.32(+0.70%) |
Sep 06, 2017 | 44.99 | 45.14 | 44.92 | 45.10 | 6,510,279 | +0.29(+0.65%) |
Sep 05, 2017 | 45.02 | 45.13 | 44.62 | 44.81 | 9,818,836 | -0.54(-1.20%) |