Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.52 | 48.71 | 47.51 | 48.00 | 6,271,544 | +0.63(+1.33%) |
Nov 29, 2017 | 46.78 | 47.88 | 46.31 | 47.37 | 6,559,517 | +0.63(+1.34%) |
Nov 28, 2017 | 45.80 | 46.81 | 45.80 | 46.74 | 3,336,015 | +0.83(+1.81%) |
Nov 27, 2017 | 46.34 | 46.98 | 45.73 | 45.91 | 4,892,506 | +0.02(+0.04%) |
Nov 24, 2017 | 45.69 | 46.18 | 45.23 | 45.90 | 3,376,144 | +0.41(+0.90%) |
Nov 22, 2017 | 45.53 | 46.02 | 45.36 | 45.49 | 4,123,279 | +0.35(+0.77%) |
Nov 21, 2017 | 45.44 | 45.71 | 44.94 | 45.14 | 3,969,804 | -0.23(-0.51%) |
Nov 20, 2017 | 45.09 | 45.91 | 45.09 | 45.37 | 5,158,851 | +0.42(+0.93%) |
Nov 17, 2017 | 45.08 | 43.75 | 44.95 | 6,445,639 | +0.47(+1.05%) | |
Nov 16, 2017 | 44.72 | 45.82 | 42.61 | 44.49 | 22,779,384 | -1.65(-3.58%) |
Nov 15, 2017 | 45.94 | 46.24 | 45.15 | 46.14 | 6,527,712 | +0.08(+0.17%) |
Nov 14, 2017 | 45.56 | 46.40 | 45.49 | 46.06 | 3,649,720 | +0.19(+0.40%) |
Nov 13, 2017 | 45.65 | 46.24 | 45.40 | 45.87 | 4,915,778 | +0.23(+0.51%) |
Nov 10, 2017 | 45.24 | 45.94 | 45.10 | 45.64 | 4,842,918 | +0.60(+1.34%) |
Nov 09, 2017 | 45.22 | 45.49 | 44.50 | 45.03 | 4,401,331 | -0.50(-1.10%) |
Nov 08, 2017 | 44.30 | 45.72 | 44.06 | 45.53 | 4,435,393 | +1.14(+2.58%) |
Nov 07, 2017 | 45.57 | 45.65 | 44.00 | 44.39 | 4,339,220 | -1.01(-2.23%) |
Nov 06, 2017 | 45.70 | 46.11 | 45.27 | 45.40 | 4,639,820 | -0.43(-0.93%) |
Nov 03, 2017 | 46.06 | 46.56 | 45.76 | 45.83 | 3,617,050 | -0.34(-0.73%) |
Nov 02, 2017 | 45.26 | 46.27 | 44.99 | 46.17 | 4,900,716 | +1.07(+2.37%) |
Nov 01, 2017 | 45.24 | 45.38 | 44.71 | 45.10 | 2,889,113 | +0.02(+0.05%) |
Oct 31, 2017 | 44.69 | 45.40 | 44.69 | 45.07 | 2,726,862 | +0.48(+1.08%) |
Oct 30, 2017 | 44.40 | 44.72 | 44.26 | 44.59 | 3,581,868 | +0.14(+0.33%) |
Oct 27, 2017 | 44.54 | 44.70 | 43.68 | 44.45 | 3,305,378 | -0.60(-1.34%) |
Oct 26, 2017 | 44.34 | 45.47 | 44.30 | 45.05 | 5,170,947 | +0.63(+1.41%) |
Oct 25, 2017 | 45.60 | 45.65 | 44.17 | 44.42 | 4,231,425 | -1.19(-2.61%) |
Oct 24, 2017 | 45.42 | 45.94 | 45.16 | 45.61 | 4,019,763 | +0.51(+1.12%) |
Oct 23, 2017 | 45.10 | 45.49 | 45.04 | 45.11 | 4,435,426 | +0.15(+0.34%) |
Oct 20, 2017 | 44.92 | 45.10 | 44.56 | 44.95 | 3,297,432 | +0.30(+0.67%) |
Oct 19, 2017 | 44.37 | 44.88 | 44.12 | 44.66 | 2,917,954 | +0.00(+0.00%) |
Oct 18, 2017 | 44.00 | 44.82 | 43.94 | 44.66 | 2,848,107 | +0.65(+1.48%) |
Oct 17, 2017 | 44.06 | 44.41 | 43.62 | 44.00 | 4,548,433 | -0.21(-0.47%) |
Oct 16, 2017 | 44.25 | 44.62 | 43.96 | 44.21 | 3,537,416 | -0.15(-0.34%) |
Oct 13, 2017 | 44.52 | 44.56 | 43.50 | 44.37 | 3,855,668 | -0.02(-0.05%) |
Oct 12, 2017 | 44.67 | 44.77 | 43.83 | 44.39 | 4,992,501 | -0.27(-0.61%) |
Oct 11, 2017 | 45.94 | 46.12 | 44.44 | 44.66 | 7,216,622 | -1.37(-2.97%) |
Oct 10, 2017 | 47.06 | 47.11 | 45.90 | 46.03 | 4,967,343 | -1.51(-3.17%) |
Oct 09, 2017 | 47.51 | 47.88 | 47.17 | 47.54 | 3,290,183 | +0.23(+0.48%) |
Oct 06, 2017 | 46.10 | 47.40 | 46.10 | 47.31 | 4,990,422 | +1.02(+2.21%) |
Oct 05, 2017 | 46.23 | 46.77 | 46.05 | 46.29 | 3,660,472 | +0.27(+0.60%) |
Oct 04, 2017 | 45.82 | 46.27 | 45.76 | 46.02 | 2,857,834 | +0.19(+0.42%) |
Oct 03, 2017 | 46.15 | 46.56 | 45.77 | 45.82 | 3,280,376 | -0.41(-0.89%) |
Oct 02, 2017 | 45.98 | 46.47 | 45.83 | 46.23 | 2,930,772 | +0.37(+0.81%) |
Sep 29, 2017 | 45.76 | 46.05 | 45.38 | 45.86 | 3,342,234 | +0.10(+0.23%) |
Sep 28, 2017 | 45.48 | 46.08 | 45.28 | 45.76 | 4,402,427 | +0.13(+0.28%) |
Sep 27, 2017 | 43.99 | 45.78 | 43.96 | 45.63 | 6,182,117 | +1.63(+3.72%) |
Sep 26, 2017 | 43.64 | 44.17 | 43.21 | 44.00 | 4,146,916 | +0.38(+0.87%) |
Sep 25, 2017 | 43.25 | 44.07 | 43.17 | 43.62 | 4,595,968 | +0.22(+0.50%) |
Sep 22, 2017 | 43.31 | 44.17 | 43.20 | 43.40 | 5,361,558 | -0.04(-0.09%) |
Sep 21, 2017 | 42.13 | 43.74 | 42.13 | 43.44 | 8,074,307 | +1.10(+2.59%) |
Sep 20, 2017 | 42.28 | 42.51 | 41.91 | 42.34 | 9,294,766 | -0.14(-0.32%) |
Sep 19, 2017 | 45.21 | 45.64 | 41.56 | 42.48 | 27,941,878 | -3.70(-8.00%) |
Sep 18, 2017 | 47.24 | 47.25 | 46.11 | 46.18 | 4,182,632 | -0.74(-1.58%) |
Sep 15, 2017 | 46.85 | 47.04 | 46.49 | 46.92 | 4,896,281 | +0.18(+0.39%) |
Sep 14, 2017 | 46.66 | 46.85 | 46.20 | 46.73 | 4,637,275 | -0.18(-0.38%) |
Sep 13, 2017 | 45.46 | 46.94 | 45.34 | 46.91 | 7,114,951 | +1.45(+3.19%) |
Sep 12, 2017 | 44.93 | 45.70 | 44.84 | 45.46 | 4,412,611 | +0.66(+1.48%) |
Sep 11, 2017 | 44.68 | 44.82 | 44.30 | 44.80 | 4,416,150 | +0.37(+0.83%) |
Sep 08, 2017 | 44.85 | 44.94 | 44.23 | 44.43 | 5,310,074 | -0.41(-0.91%) |
Sep 07, 2017 | 44.56 | 44.94 | 44.29 | 44.84 | 6,623,522 | +0.28(+0.63%) |
Sep 06, 2017 | 44.63 | 43.79 | 44.56 | 6,261,718 | +0.32(+0.72%) | |
Sep 05, 2017 | 43.47 | 44.26 | 43.42 | 44.24 | 6,742,060 | +0.62(+1.43%) |