Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.20 | 43.75 | 43.08 | 43.26 | 19,548,368 | -0.07(-0.16%) |
Nov 29, 2017 | 43.57 | 43.00 | 43.33 | 13,357,911 | +0.34(+0.78%) | |
Nov 28, 2017 | 43.00 | 43.15 | 42.59 | 43.00 | 16,390,911 | +0.30(+0.70%) |
Nov 27, 2017 | 42.59 | 42.74 | 42.43 | 42.70 | 12,902,253 | +0.16(+0.37%) |
Nov 24, 2017 | 42.66 | 42.76 | 42.36 | 42.54 | 5,546,027 | -0.02(-0.04%) |
Nov 22, 2017 | 42.45 | 42.72 | 42.40 | 42.56 | 9,423,174 | +0.08(+0.18%) |
Nov 21, 2017 | 42.55 | 42.94 | 42.41 | 42.48 | 17,515,864 | +0.13(+0.31%) |
Nov 20, 2017 | 42.30 | 42.58 | 41.98 | 42.35 | 21,944,548 | -0.86(-1.99%) |
Nov 17, 2017 | 43.05 | 43.39 | 42.86 | 43.21 | 12,626,943 | +0.02(+0.05%) |
Nov 16, 2017 | 42.94 | 43.34 | 42.86 | 43.19 | 15,311,920 | +0.29(+0.68%) |
Nov 15, 2017 | 42.86 | 43.13 | 42.58 | 42.90 | 14,981,573 | -0.15(-0.35%) |
Nov 14, 2017 | 43.03 | 43.19 | 42.86 | 43.04 | 16,231,537 | -0.09(-0.20%) |
Nov 13, 2017 | 43.30 | 43.46 | 43.11 | 43.13 | 17,230,916 | -0.30(-0.69%) |
Nov 10, 2017 | 44.06 | 44.06 | 43.17 | 43.43 | 21,390,380 | -0.57(-1.30%) |
Nov 09, 2017 | 44.27 | 44.35 | 43.53 | 44.00 | 18,064,008 | -0.29(-0.65%) |
Nov 08, 2017 | 43.44 | 44.40 | 43.41 | 44.29 | 19,331,510 | +0.77(+1.78%) |
Nov 07, 2017 | 43.74 | 43.98 | 43.35 | 43.51 | 18,293,464 | -0.23(-0.52%) |
Nov 06, 2017 | 43.87 | 43.97 | 43.52 | 43.74 | 11,137,955 | -0.14(-0.32%) |
Nov 03, 2017 | 43.29 | 44.05 | 43.20 | 43.88 | 12,533,321 | +0.54(+1.25%) |
Nov 02, 2017 | 43.43 | 43.50 | 43.08 | 43.34 | 15,736,720 | +0.02(+0.05%) |
Nov 01, 2017 | 43.48 | 43.68 | 43.27 | 43.32 | 20,973,764 | +0.20(+0.45%) |
Oct 31, 2017 | 43.19 | 43.67 | 43.08 | 43.12 | 23,542,944 | +0.30(+0.69%) |
Oct 30, 2017 | 43.64 | 43.87 | 42.59 | 42.83 | 49,806,788 | -2.76(-6.06%) |
Oct 27, 2017 | 47.40 | 47.40 | 45.26 | 45.59 | 37,764,656 | -2.94(-6.05%) |
Oct 26, 2017 | 48.76 | 49.07 | 48.38 | 48.52 | 13,725,556 | -0.36(-0.74%) |
Oct 25, 2017 | 49.39 | 49.41 | 48.79 | 48.88 | 14,073,678 | -0.52(-1.05%) |
Oct 24, 2017 | 49.56 | 49.56 | 48.82 | 49.40 | 13,057,178 | -0.23(-0.46%) |
Oct 23, 2017 | 50.12 | 50.50 | 49.55 | 49.63 | 14,796,079 | -0.38(-0.75%) |
Oct 20, 2017 | 49.98 | 50.09 | 49.76 | 50.00 | 13,163,668 | +0.10(+0.20%) |
Oct 19, 2017 | 49.82 | 50.12 | 49.78 | 49.90 | 12,866,053 | +0.19(+0.38%) |
Oct 18, 2017 | 50.17 | 50.18 | 49.64 | 49.71 | 10,075,496 | +0.23(+0.46%) |
Oct 17, 2017 | 49.48 | 49.56 | 49.22 | 49.49 | 8,978,167 | -0.09(-0.19%) |
Oct 16, 2017 | 49.70 | 49.89 | 49.52 | 49.58 | 9,516,386 | -0.04(-0.08%) |
Oct 13, 2017 | 50.06 | 50.23 | 49.61 | 49.62 | 9,378,651 | -0.34(-0.69%) |
Oct 12, 2017 | 49.93 | 50.08 | 49.75 | 49.96 | 7,867,345 | +0.04(+0.08%) |
Oct 11, 2017 | 50.36 | 50.36 | 50.04 | 49.93 | 12,904,487 | -0.53(-1.05%) |
Oct 10, 2017 | 50.34 | 50.47 | 50.25 | 50.46 | 6,286,664 | +0.10(+0.20%) |
Oct 09, 2017 | 50.62 | 50.68 | 50.19 | 50.36 | 6,963,678 | -0.17(-0.34%) |
Oct 06, 2017 | 50.65 | 50.80 | 50.39 | 50.53 | 9,566,522 | -0.04(-0.08%) |
Oct 05, 2017 | 50.43 | 50.72 | 50.36 | 50.57 | 11,688,944 | +0.00(+0.00%) |
Oct 04, 2017 | 50.43 | 50.58 | 50.36 | 50.57 | 8,194,842 | +0.18(+0.36%) |
Oct 03, 2017 | 50.53 | 50.55 | 49.93 | 50.39 | 8,312,679 | -0.14(-0.28%) |
Oct 02, 2017 | 50.26 | 50.63 | 50.01 | 50.53 | 8,610,906 | +0.41(+0.81%) |
Sep 29, 2017 | 50.32 | 50.51 | 49.57 | 50.12 | 14,626,925 | -0.20(-0.40%) |
Sep 28, 2017 | 50.31 | 50.61 | 50.23 | 50.32 | 8,971,622 | -0.22(-0.43%) |
Sep 27, 2017 | 50.35 | 50.54 | 8,548,997 | -0.15(-0.29%) | ||
Sep 26, 2017 | 50.96 | 51.13 | 50.66 | 50.69 | 8,912,111 | -0.33(-0.64%) |
Sep 25, 2017 | 51.01 | 51.19 | 50.91 | 51.02 | 7,120,045 | +0.04(+0.08%) |
Sep 22, 2017 | 51.37 | 51.43 | 50.93 | 50.98 | 9,537,751 | -0.37(-0.72%) |
Sep 21, 2017 | 51.55 | 51.61 | 51.29 | 51.35 | 7,625,035 | -0.15(-0.29%) |
Sep 20, 2017 | 51.72 | 51.91 | 51.03 | 51.50 | 12,072,442 | -0.13(-0.24%) |
Sep 19, 2017 | 51.68 | 51.79 | 51.41 | 51.62 | 8,949,244 | -0.03(-0.06%) |
Sep 18, 2017 | 51.68 | 51.98 | 51.51 | 51.66 | 13,469,011 | -0.13(-0.26%) |
Sep 15, 2017 | 51.80 | 51.96 | 51.47 | 51.79 | 18,761,140 | +0.03(+0.06%) |
Sep 14, 2017 | 50.87 | 51.80 | 50.81 | 51.76 | 12,722,828 | +0.89(+1.75%) |
Sep 13, 2017 | 50.79 | 50.94 | 50.75 | 50.86 | 7,242,693 | -0.01(-0.02%) |
Sep 12, 2017 | 50.61 | 51.00 | 50.61 | 50.87 | 9,462,919 | +0.26(+0.51%) |
Sep 11, 2017 | 50.47 | 50.76 | 50.27 | 50.62 | 13,242,700 | +0.67(+1.34%) |
Sep 08, 2017 | 49.73 | 50.15 | 49.69 | 49.95 | 9,477,931 | -0.04(-0.08%) |
Sep 07, 2017 | 49.81 | 50.06 | 49.57 | 49.99 | 8,822,410 | +0.25(+0.50%) |
Sep 06, 2017 | 49.65 | 49.99 | 49.56 | 49.74 | 9,198,514 | +0.30(+0.60%) |
Sep 05, 2017 | 49.54 | 49.83 | 49.32 | 49.44 | 10,474,676 | -0.16(-0.33%) |