Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 48.05 | 48.35 | 47.69 | 47.95 | 3,072,242 | -0.04(-0.09%) |
Nov 29, 2017 | 47.44 | 48.07 | 47.27 | 48.00 | 1,956,465 | +0.34(+0.72%) |
Nov 28, 2017 | 47.95 | 48.06 | 47.51 | 47.65 | 1,962,083 | -0.19(-0.39%) |
Nov 27, 2017 | 48.57 | 48.57 | 47.82 | 47.84 | 1,703,892 | -0.61(-1.27%) |
Nov 24, 2017 | 48.28 | 48.64 | 48.22 | 48.45 | 798,719 | +0.33(+0.68%) |
Nov 22, 2017 | 48.18 | 48.37 | 48.01 | 48.13 | 1,928,931 | -0.06(-0.12%) |
Nov 21, 2017 | 48.20 | 48.51 | 48.17 | 48.19 | 2,049,064 | +0.05(+0.11%) |
Nov 20, 2017 | 48.34 | 48.45 | 48.01 | 48.13 | 1,873,719 | -0.11(-0.23%) |
Nov 17, 2017 | 48.15 | 48.50 | 48.07 | 48.25 | 2,059,692 | -0.08(-0.17%) |
Nov 16, 2017 | 48.21 | 48.73 | 48.04 | 48.33 | 2,211,464 | +0.10(+0.20%) |
Nov 15, 2017 | 48.76 | 48.88 | 48.19 | 48.23 | 2,168,636 | -0.49(-1.01%) |
Nov 14, 2017 | 48.95 | 49.23 | 48.68 | 48.72 | 2,224,015 | -0.26(-0.54%) |
Nov 13, 2017 | 48.82 | 49.02 | 48.62 | 48.99 | 1,724,356 | +0.36(+0.74%) |
Nov 10, 2017 | 48.15 | 48.84 | 48.14 | 48.63 | 1,239,758 | +0.07(+0.15%) |
Nov 09, 2017 | 48.37 | 48.99 | 48.35 | 48.55 | 1,243,210 | +0.12(+0.25%) |
Nov 08, 2017 | 48.25 | 48.54 | 48.18 | 48.43 | 1,677,737 | +0.24(+0.50%) |
Nov 07, 2017 | 48.08 | 48.39 | 47.95 | 48.19 | 1,921,070 | +0.18(+0.37%) |
Nov 06, 2017 | 48.01 | 48.42 | 47.93 | 48.01 | 1,766,831 | -0.01(-0.02%) |
Nov 03, 2017 | 47.57 | 48.36 | 47.56 | 48.02 | 1,660,452 | +0.19(+0.41%) |
Nov 02, 2017 | 47.38 | 48.08 | 47.32 | 47.83 | 2,268,731 | +0.58(+1.22%) |
Nov 01, 2017 | 47.09 | 47.58 | 46.87 | 47.25 | 1,943,785 | +0.24(+0.51%) |
Oct 31, 2017 | 47.32 | 47.38 | 46.53 | 47.01 | 3,312,612 | -0.37(-0.79%) |
Oct 30, 2017 | 46.99 | 47.42 | 46.85 | 47.38 | 2,651,365 | +0.56(+1.20%) |
Oct 27, 2017 | 45.72 | 47.27 | 45.62 | 46.82 | 3,034,179 | +1.05(+2.29%) |
Oct 26, 2017 | 46.45 | 46.45 | 45.67 | 45.77 | 2,412,273 | -0.30(-0.65%) |
Oct 25, 2017 | 46.22 | 46.44 | 45.56 | 46.07 | 2,631,474 | -0.24(-0.52%) |
Oct 24, 2017 | 46.82 | 46.91 | 46.23 | 46.31 | 2,847,404 | -0.51(-1.09%) |
Oct 23, 2017 | 47.32 | 47.32 | 46.69 | 46.82 | 1,978,147 | -0.37(-0.79%) |
Oct 20, 2017 | 47.27 | 47.27 | 46.84 | 47.20 | 1,907,034 | -0.01(-0.03%) |
Oct 19, 2017 | 47.46 | 47.65 | 47.20 | 47.21 | 1,226,077 | -0.22(-0.46%) |
Oct 18, 2017 | 47.31 | 47.55 | 47.02 | 47.43 | 1,620,951 | +0.08(+0.17%) |
Oct 17, 2017 | 47.20 | 47.39 | 46.88 | 47.35 | 2,248,952 | +0.05(+0.10%) |
Oct 16, 2017 | 47.51 | 47.60 | 47.12 | 47.30 | 1,983,673 | -0.16(-0.35%) |
Oct 13, 2017 | 47.41 | 47.59 | 46.96 | 47.47 | 2,470,940 | +0.21(+0.44%) |
Oct 12, 2017 | 47.22 | 47.31 | 46.72 | 47.26 | 2,578,873 | +0.02(+0.05%) |
Oct 11, 2017 | 47.32 | 47.63 | 47.13 | 47.23 | 2,295,383 | -0.16(-0.33%) |
Oct 10, 2017 | 47.50 | 47.72 | 47.10 | 47.39 | 2,780,729 | -0.04(-0.08%) |
Oct 09, 2017 | 47.54 | 47.71 | 47.31 | 47.43 | 1,432,171 | -0.02(-0.05%) |
Oct 06, 2017 | 47.07 | 47.51 | 46.78 | 47.45 | 2,424,203 | +0.02(+0.05%) |
Oct 05, 2017 | 47.83 | 47.95 | 47.38 | 47.43 | 2,332,419 | -0.25(-0.53%) |
Oct 04, 2017 | 47.75 | 47.84 | 47.48 | 47.68 | 3,248,952 | -0.02(-0.05%) |
Oct 03, 2017 | 47.89 | 48.14 | 47.47 | 47.71 | 2,956,806 | -0.16(-0.33%) |
Oct 02, 2017 | 48.90 | 49.01 | 47.84 | 47.86 | 2,640,577 | -0.93(-1.90%) |
Sep 29, 2017 | 48.85 | 49.20 | 48.63 | 48.79 | 2,084,087 | -0.21(-0.43%) |
Sep 28, 2017 | 48.68 | 49.06 | 48.65 | 49.00 | 1,473,499 | +0.22(+0.46%) |
Sep 27, 2017 | 49.44 | 49.55 | 48.30 | 48.78 | 2,678,870 | -0.79(-1.59%) |
Sep 26, 2017 | 49.76 | 49.95 | 49.37 | 49.56 | 1,667,601 | -0.34(-0.69%) |
Sep 25, 2017 | 49.47 | 50.10 | 49.47 | 49.91 | 1,593,551 | +0.43(+0.88%) |
Sep 22, 2017 | 50.33 | 50.60 | 49.33 | 49.47 | 2,538,827 | -1.11(-2.19%) |
Sep 21, 2017 | 50.94 | 51.16 | 50.50 | 50.58 | 1,736,754 | -0.41(-0.81%) |
Sep 20, 2017 | 51.26 | 51.42 | 50.49 | 50.99 | 2,245,686 | -0.10(-0.19%) |
Sep 19, 2017 | 51.68 | 51.78 | 50.98 | 51.09 | 2,441,677 | -0.51(-0.99%) |
Sep 18, 2017 | 51.99 | 52.07 | 51.23 | 51.60 | 1,485,267 | -0.36(-0.69%) |
Sep 15, 2017 | 51.77 | 52.09 | 51.49 | 51.96 | 3,599,414 | +0.31(+0.61%) |
Sep 14, 2017 | 51.25 | 51.67 | 50.89 | 51.65 | 1,455,654 | +0.41(+0.80%) |
Sep 13, 2017 | 51.25 | 51.41 | 51.04 | 51.23 | 1,554,390 | -0.10(-0.20%) |
Sep 12, 2017 | 51.89 | 52.10 | 51.03 | 51.34 | 1,236,616 | -0.64(-1.22%) |
Sep 11, 2017 | 51.56 | 51.98 | 51.26 | 51.98 | 1,743,112 | +0.51(+1.00%) |
Sep 08, 2017 | 51.03 | 51.80 | 50.96 | 51.46 | 2,274,372 | +0.33(+0.64%) |
Sep 07, 2017 | 50.78 | 51.20 | 50.61 | 51.14 | 1,566,038 | +0.50(+0.99%) |
Sep 06, 2017 | 51.26 | 51.40 | 50.60 | 50.63 | 1,962,284 | -0.43(-0.84%) |
Sep 05, 2017 | 51.02 | 51.28 | 50.87 | 51.06 | 1,535,733 | +0.11(+0.22%) |