Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.48 | 48.67 | 47.47 | 47.96 | 6,276,653 | +0.63(+1.33%) |
Nov 29, 2017 | 46.74 | 47.84 | 46.27 | 47.33 | 6,564,861 | +0.63(+1.34%) |
Nov 28, 2017 | 45.76 | 46.77 | 45.76 | 46.70 | 3,338,733 | +0.83(+1.81%) |
Nov 27, 2017 | 46.30 | 46.94 | 45.70 | 45.87 | 4,896,491 | +0.02(+0.04%) |
Nov 24, 2017 | 45.66 | 46.14 | 45.19 | 45.86 | 3,378,894 | +0.41(+0.90%) |
Nov 22, 2017 | 45.49 | 45.98 | 45.33 | 45.45 | 4,126,638 | +0.35(+0.77%) |
Nov 21, 2017 | 45.41 | 45.67 | 44.91 | 45.10 | 3,973,038 | -0.23(-0.51%) |
Nov 20, 2017 | 45.05 | 45.87 | 45.05 | 45.34 | 5,163,054 | +0.42(+0.93%) |
Nov 17, 2017 | 45.05 | 43.72 | 44.92 | 6,450,890 | +0.47(+1.05%) | |
Nov 16, 2017 | 44.68 | 45.78 | 42.58 | 44.45 | 22,797,940 | -1.65(-3.58%) |
Nov 15, 2017 | 45.91 | 46.20 | 45.11 | 46.10 | 6,533,030 | +0.08(+0.17%) |
Nov 14, 2017 | 45.52 | 46.36 | 45.46 | 46.02 | 3,652,693 | +0.19(+0.40%) |
Nov 13, 2017 | 45.62 | 46.20 | 45.36 | 45.83 | 4,919,783 | +0.23(+0.51%) |
Nov 10, 2017 | 45.21 | 45.90 | 45.06 | 45.60 | 4,846,864 | +0.60(+1.34%) |
Nov 09, 2017 | 45.18 | 45.45 | 44.47 | 45.00 | 4,404,916 | -0.50(-1.10%) |
Nov 08, 2017 | 44.27 | 45.68 | 44.02 | 45.50 | 4,439,007 | +1.14(+2.58%) |
Nov 07, 2017 | 45.53 | 45.62 | 43.97 | 44.35 | 4,342,755 | -1.01(-2.23%) |
Nov 06, 2017 | 45.67 | 46.07 | 45.23 | 45.37 | 4,643,600 | -0.43(-0.93%) |
Nov 03, 2017 | 46.03 | 46.52 | 45.72 | 45.79 | 3,619,996 | -0.34(-0.73%) |
Nov 02, 2017 | 45.22 | 46.24 | 44.95 | 46.13 | 4,904,708 | +1.07(+2.37%) |
Nov 01, 2017 | 45.20 | 45.34 | 44.68 | 45.06 | 2,891,467 | +0.02(+0.05%) |
Oct 31, 2017 | 44.65 | 45.36 | 44.65 | 45.04 | 2,729,084 | +0.48(+1.08%) |
Oct 30, 2017 | 44.36 | 44.69 | 44.23 | 44.56 | 3,584,786 | +0.14(+0.33%) |
Oct 27, 2017 | 44.50 | 44.66 | 43.65 | 44.41 | 3,308,071 | -0.60(-1.34%) |
Oct 26, 2017 | 44.31 | 45.43 | 44.27 | 45.01 | 5,175,159 | +0.63(+1.41%) |
Oct 25, 2017 | 45.56 | 45.62 | 44.14 | 44.39 | 4,234,873 | -1.19(-2.61%) |
Oct 24, 2017 | 45.38 | 45.91 | 45.12 | 45.58 | 4,023,038 | +0.51(+1.12%) |
Oct 23, 2017 | 45.06 | 45.45 | 45.01 | 45.07 | 4,439,039 | +0.15(+0.34%) |
Oct 20, 2017 | 44.88 | 45.06 | 44.53 | 44.92 | 3,300,118 | +0.30(+0.67%) |
Oct 19, 2017 | 44.33 | 44.84 | 44.08 | 44.62 | 2,920,331 | +0.00(+0.00%) |
Oct 18, 2017 | 43.97 | 44.79 | 43.90 | 44.62 | 2,850,427 | +0.65(+1.48%) |
Oct 17, 2017 | 44.02 | 44.37 | 43.58 | 43.97 | 4,552,138 | -0.21(-0.47%) |
Oct 16, 2017 | 44.21 | 44.59 | 43.92 | 44.18 | 3,540,298 | -0.15(-0.34%) |
Oct 13, 2017 | 44.48 | 44.52 | 43.46 | 44.33 | 3,858,809 | -0.02(-0.05%) |
Oct 12, 2017 | 44.64 | 44.73 | 43.80 | 44.35 | 4,996,568 | -0.27(-0.61%) |
Oct 11, 2017 | 45.90 | 46.08 | 44.40 | 44.63 | 7,222,501 | -1.37(-2.97%) |
Oct 10, 2017 | 47.02 | 47.07 | 45.86 | 46.00 | 4,971,389 | -1.50(-3.17%) |
Oct 09, 2017 | 47.47 | 47.84 | 47.13 | 47.50 | 3,292,863 | +0.23(+0.48%) |
Oct 06, 2017 | 46.06 | 47.36 | 46.06 | 47.27 | 4,994,487 | +1.02(+2.21%) |
Oct 05, 2017 | 46.20 | 46.74 | 46.01 | 46.25 | 3,663,454 | +0.27(+0.60%) |
Oct 04, 2017 | 45.79 | 46.24 | 45.72 | 45.98 | 2,860,162 | +0.19(+0.42%) |
Oct 03, 2017 | 46.12 | 46.53 | 45.73 | 45.79 | 3,283,049 | -0.41(-0.89%) |
Oct 02, 2017 | 45.95 | 46.43 | 45.79 | 46.20 | 2,933,159 | +0.37(+0.81%) |
Sep 29, 2017 | 45.72 | 46.01 | 45.34 | 45.83 | 3,344,957 | +0.10(+0.23%) |
Sep 28, 2017 | 45.44 | 46.04 | 45.25 | 45.72 | 4,406,014 | +0.13(+0.28%) |
Sep 27, 2017 | 43.95 | 45.75 | 43.93 | 45.59 | 6,187,153 | +1.63(+3.72%) |
Sep 26, 2017 | 43.61 | 44.14 | 43.18 | 43.96 | 4,150,294 | +0.38(+0.87%) |
Sep 25, 2017 | 43.22 | 44.03 | 43.13 | 43.58 | 4,599,712 | +0.22(+0.50%) |
Sep 22, 2017 | 43.28 | 44.14 | 43.16 | 43.36 | 5,365,925 | -0.04(-0.09%) |
Sep 21, 2017 | 42.09 | 43.70 | 42.09 | 43.40 | 8,080,884 | +1.09(+2.59%) |
Sep 20, 2017 | 42.25 | 42.48 | 41.88 | 42.31 | 9,302,338 | -0.14(-0.32%) |
Sep 19, 2017 | 45.17 | 45.60 | 41.52 | 42.45 | 27,964,640 | -3.69(-8.00%) |
Sep 18, 2017 | 47.20 | 47.21 | 46.07 | 46.14 | 4,186,039 | -0.74(-1.58%) |
Sep 15, 2017 | 46.82 | 47.00 | 46.46 | 46.88 | 4,900,269 | +0.18(+0.39%) |
Sep 14, 2017 | 46.62 | 46.82 | 46.16 | 46.70 | 4,641,052 | -0.18(-0.38%) |
Sep 13, 2017 | 45.42 | 46.90 | 45.30 | 46.87 | 7,120,746 | +1.45(+3.19%) |
Sep 12, 2017 | 44.89 | 45.66 | 44.80 | 45.42 | 4,416,205 | +0.66(+1.48%) |
Sep 11, 2017 | 44.64 | 44.78 | 44.26 | 44.76 | 4,419,747 | +0.37(+0.83%) |
Sep 08, 2017 | 44.82 | 44.90 | 44.19 | 44.39 | 5,314,399 | -0.41(-0.91%) |
Sep 07, 2017 | 44.52 | 44.90 | 44.26 | 44.80 | 6,628,917 | +0.28(+0.63%) |
Sep 06, 2017 | 44.59 | 43.75 | 44.52 | 6,266,818 | +0.32(+0.72%) | |
Sep 05, 2017 | 43.43 | 44.22 | 43.39 | 44.20 | 6,747,552 | +0.62(+1.43%) |