Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.50 | 50.12 | 49.09 | 49.42 | 9,387,061 | +0.30(+0.61%) |
Nov 29, 2017 | 47.91 | 49.71 | 47.91 | 49.12 | 12,575,737 | +1.59(+3.35%) |
Nov 28, 2017 | 46.62 | 47.67 | 46.52 | 47.53 | 14,201,325 | +1.04(+2.24%) |
Nov 27, 2017 | 46.40 | 46.60 | 46.30 | 46.49 | 3,158,978 | +0.15(+0.32%) |
Nov 24, 2017 | 46.61 | 46.69 | 46.32 | 46.34 | 1,019,485 | -0.15(-0.32%) |
Nov 22, 2017 | 46.65 | 46.79 | 46.42 | 46.49 | 2,652,453 | -0.08(-0.17%) |
Nov 21, 2017 | 47.01 | 47.08 | 46.37 | 46.57 | 4,267,477 | -0.41(-0.87%) |
Nov 20, 2017 | 47.01 | 47.09 | 46.77 | 46.98 | 3,578,661 | +0.16(+0.34%) |
Nov 17, 2017 | 46.42 | 47.03 | 46.33 | 46.82 | 2,671,736 | +0.05(+0.11%) |
Nov 16, 2017 | 47.01 | 47.33 | 46.72 | 46.77 | 3,240,519 | -0.05(-0.11%) |
Nov 15, 2017 | 46.44 | 47.08 | 46.27 | 46.82 | 3,680,382 | -0.02(-0.04%) |
Nov 14, 2017 | 46.33 | 46.85 | 46.17 | 46.84 | 4,421,984 | +0.35(+0.75%) |
Nov 13, 2017 | 45.96 | 46.56 | 45.73 | 46.49 | 6,295,837 | +0.36(+0.78%) |
Nov 10, 2017 | 46.82 | 46.97 | 46.10 | 46.13 | 7,960,331 | -0.62(-1.33%) |
Nov 09, 2017 | 47.23 | 47.53 | 46.59 | 46.75 | 6,675,419 | -1.00(-2.09%) |
Nov 08, 2017 | 48.13 | 48.13 | 47.64 | 47.75 | 5,981,817 | -0.48(-1.00%) |
Nov 07, 2017 | 49.48 | 49.55 | 48.16 | 48.23 | 5,715,606 | -1.25(-2.53%) |
Nov 06, 2017 | 49.36 | 49.55 | 49.17 | 49.48 | 2,897,860 | -0.06(-0.12%) |
Nov 03, 2017 | 49.49 | 49.55 | 48.97 | 49.54 | 5,291,861 | -0.05(-0.10%) |
Nov 02, 2017 | 49.45 | 49.74 | 48.90 | 49.59 | 6,312,437 | +0.04(+0.08%) |
Nov 01, 2017 | 49.35 | 49.91 | 49.35 | 49.55 | 7,689,784 | +0.31(+0.63%) |
Oct 31, 2017 | 49.08 | 49.52 | 49.01 | 49.24 | 5,214,212 | +0.13(+0.26%) |
Oct 30, 2017 | 48.83 | 49.37 | 48.68 | 49.11 | 7,080,032 | +0.37(+0.76%) |
Oct 27, 2017 | 48.35 | 48.92 | 48.28 | 48.74 | 3,630,589 | +0.12(+0.25%) |
Oct 26, 2017 | 48.00 | 48.71 | 47.91 | 48.62 | 4,109,701 | +0.84(+1.76%) |
Oct 25, 2017 | 47.80 | 47.85 | 47.35 | 47.78 | 4,712,320 | +0.20(+0.42%) |
Oct 24, 2017 | 47.71 | 47.93 | 47.49 | 47.58 | 4,044,522 | +0.17(+0.36%) |
Oct 23, 2017 | 47.43 | 47.59 | 47.23 | 47.41 | 3,911,046 | -0.09(-0.19%) |
Oct 20, 2017 | 47.30 | 47.95 | 47.23 | 47.50 | 5,140,316 | +0.76(+1.63%) |
Oct 19, 2017 | 44.62 | 46.97 | 44.62 | 46.74 | 5,188,136 | +0.20(+0.43%) |
Oct 18, 2017 | 46.76 | 46.85 | 46.49 | 46.54 | 4,247,060 | +0.02(+0.04%) |
Oct 17, 2017 | 47.19 | 47.19 | 46.49 | 46.52 | 3,007,873 | -0.51(-1.08%) |
Oct 16, 2017 | 46.81 | 47.07 | 46.73 | 47.03 | 2,537,891 | +0.33(+0.71%) |
Oct 13, 2017 | 46.77 | 47.18 | 46.36 | 46.70 | 2,842,139 | -0.15(-0.32%) |
Oct 12, 2017 | 47.44 | 47.62 | 46.77 | 46.85 | 2,602,845 | -0.50(-1.06%) |
Oct 11, 2017 | 47.53 | 47.59 | 47.22 | 47.35 | 2,568,402 | -0.36(-0.75%) |
Oct 10, 2017 | 47.50 | 47.83 | 47.44 | 47.71 | 1,928,764 | +0.23(+0.48%) |
Oct 09, 2017 | 47.80 | 47.80 | 47.34 | 47.48 | 2,009,500 | -0.21(-0.44%) |
Oct 06, 2017 | 47.75 | 48.10 | 47.44 | 47.69 | 3,154,339 | +0.07(+0.15%) |
Oct 05, 2017 | 46.74 | 47.73 | 46.46 | 47.62 | 4,513,672 | +1.25(+2.70%) |
Oct 04, 2017 | 46.75 | 46.86 | 46.29 | 46.37 | 2,791,896 | -0.51(-1.09%) |
Oct 03, 2017 | 47.07 | 47.24 | 46.70 | 46.88 | 2,046,779 | -0.28(-0.59%) |
Oct 02, 2017 | 46.96 | 47.18 | 46.66 | 47.16 | 2,737,693 | +0.22(+0.47%) |
Sep 29, 2017 | 46.32 | 47.19 | 46.24 | 46.94 | 4,126,272 | +0.64(+1.38%) |
Sep 28, 2017 | 46.12 | 46.32 | 45.88 | 46.30 | 3,075,449 | +0.22(+0.48%) |
Sep 27, 2017 | 46.45 | 46.08 | 4,779,344 | +0.89(+1.97%) | ||
Sep 26, 2017 | 45.33 | 45.45 | 45.14 | 45.19 | 2,815,987 | -0.14(-0.31%) |
Sep 25, 2017 | 45.14 | 45.50 | 45.03 | 45.33 | 3,237,459 | +0.11(+0.24%) |
Sep 22, 2017 | 45.09 | 45.26 | 44.65 | 45.22 | 2,953,007 | -0.02(-0.04%) |
Sep 21, 2017 | 44.91 | 45.39 | 44.80 | 45.24 | 3,360,373 | +0.38(+0.85%) |
Sep 20, 2017 | 44.71 | 45.05 | 44.30 | 44.86 | 4,183,466 | +0.21(+0.47%) |
Sep 19, 2017 | 44.24 | 44.81 | 44.18 | 44.65 | 5,940,026 | +0.41(+0.93%) |
Sep 18, 2017 | 44.21 | 44.50 | 44.17 | 44.24 | 4,485,479 | +0.10(+0.23%) |
Sep 15, 2017 | 44.04 | 44.29 | 43.88 | 44.14 | 7,616,071 | +0.07(+0.16%) |
Sep 14, 2017 | 44.65 | 44.73 | 43.94 | 44.07 | 4,434,681 | -0.64(-1.43%) |
Sep 13, 2017 | 44.60 | 44.92 | 44.60 | 44.71 | 4,703,745 | -0.08(-0.18%) |
Sep 12, 2017 | 44.79 | 45.15 | 43.03 | 44.79 | 5,956,249 | +0.11(+0.25%) |
Sep 11, 2017 | 44.49 | 44.82 | 44.27 | 44.68 | 4,031,371 | +0.71(+1.61%) |
Sep 08, 2017 | 43.64 | 44.33 | 43.56 | 43.97 | 6,016,664 | +0.31(+0.71%) |
Sep 07, 2017 | 45.04 | 45.05 | 43.58 | 43.66 | 5,292,980 | -1.41(-3.13%) |
Sep 06, 2017 | 45.67 | 45.69 | 44.89 | 45.07 | 3,991,546 | -0.31(-0.68%) |
Sep 05, 2017 | 46.05 | 46.16 | 45.28 | 45.38 | 5,577,943 | -0.91(-1.97%) |