Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.16 | 50.10 | 48.95 | 49.56 | 9,999,999 | +0.77(+1.57%) |
Nov 29, 2017 | 47.60 | 49.40 | 47.48 | 48.79 | 11,667,221 | +1.42(+3.01%) |
Nov 28, 2017 | 46.18 | 47.46 | 45.96 | 47.37 | 9,152,980 | +0.93(+2.00%) |
Nov 27, 2017 | 46.87 | 46.97 | 46.26 | 46.44 | 5,373,293 | -0.49(-1.04%) |
Nov 24, 2017 | 47.27 | 47.27 | 46.80 | 46.93 | 1,966,201 | -0.28(-0.60%) |
Nov 22, 2017 | 47.33 | 47.60 | 47.08 | 47.21 | 4,442,542 | -0.24(-0.51%) |
Nov 21, 2017 | 46.82 | 47.46 | 46.58 | 47.45 | 5,142,471 | +0.82(+1.77%) |
Nov 20, 2017 | 46.67 | 46.73 | 46.00 | 46.63 | 4,543,505 | -0.03(-0.06%) |
Nov 17, 2017 | 46.87 | 47.00 | 46.38 | 46.65 | 5,345,290 | -0.59(-1.25%) |
Nov 16, 2017 | 46.32 | 47.43 | 46.28 | 47.24 | 7,442,167 | +1.33(+2.91%) |
Nov 15, 2017 | 45.29 | 46.10 | 44.99 | 45.91 | 7,049,634 | +0.40(+0.88%) |
Nov 14, 2017 | 45.43 | 45.59 | 45.19 | 45.51 | 5,217,831 | +0.04(+0.08%) |
Nov 13, 2017 | 45.23 | 45.51 | 44.98 | 45.47 | 5,568,593 | -0.03(-0.06%) |
Nov 10, 2017 | 45.78 | 45.95 | 45.44 | 45.50 | 7,573,685 | -0.28(-0.61%) |
Nov 09, 2017 | 46.25 | 46.52 | 45.70 | 45.78 | 6,008,375 | -0.81(-1.74%) |
Nov 08, 2017 | 46.30 | 46.90 | 46.03 | 46.59 | 3,773,471 | +0.14(+0.30%) |
Nov 07, 2017 | 47.06 | 47.11 | 46.31 | 46.45 | 4,755,842 | -0.61(-1.31%) |
Nov 06, 2017 | 46.90 | 47.62 | 46.81 | 47.06 | 6,726,323 | +0.16(+0.34%) |
Nov 03, 2017 | 46.99 | 47.17 | 46.42 | 46.90 | 4,453,836 | +0.06(+0.12%) |
Nov 02, 2017 | 46.98 | 46.99 | 46.20 | 46.85 | 6,916,765 | -0.01(-0.02%) |
Nov 01, 2017 | 46.71 | 47.40 | 46.49 | 46.86 | 6,268,416 | +0.30(+0.64%) |
Oct 31, 2017 | 46.81 | 47.05 | 46.48 | 46.56 | 5,109,708 | -0.28(-0.60%) |
Oct 30, 2017 | 46.74 | 47.16 | 46.54 | 46.84 | 4,254,980 | -0.21(-0.46%) |
Oct 27, 2017 | 47.39 | 47.69 | 46.49 | 47.05 | 8,138,374 | -0.34(-0.73%) |
Oct 26, 2017 | 49.20 | 49.90 | 47.22 | 47.40 | 11,726,806 | -1.22(-2.51%) |
Oct 25, 2017 | 49.57 | 49.60 | 48.51 | 48.62 | 6,493,736 | -0.87(-1.77%) |
Oct 24, 2017 | 48.86 | 49.67 | 48.42 | 49.49 | 5,702,162 | +0.84(+1.72%) |
Oct 23, 2017 | 49.60 | 49.66 | 48.61 | 48.65 | 4,400,297 | -0.92(-1.86%) |
Oct 20, 2017 | 48.97 | 49.59 | 48.89 | 49.58 | 7,207,677 | +0.93(+1.91%) |
Oct 19, 2017 | 48.92 | 49.14 | 47.81 | 48.65 | 10,280,682 | -0.55(-1.12%) |
Oct 18, 2017 | 49.19 | 49.44 | 49.02 | 49.19 | 5,804,989 | +0.09(+0.19%) |
Oct 17, 2017 | 49.80 | 50.31 | 49.01 | 49.10 | 7,034,806 | -0.80(-1.60%) |
Oct 16, 2017 | 50.05 | 50.12 | 49.59 | 49.90 | 5,169,060 | -0.32(-0.63%) |
Oct 13, 2017 | 49.43 | 50.29 | 49.34 | 50.22 | 7,782,459 | +0.79(+1.60%) |
Oct 12, 2017 | 49.42 | 49.50 | 48.90 | 49.43 | 6,252,936 | +0.04(+0.08%) |
Oct 11, 2017 | 49.68 | 50.23 | 48.87 | 49.39 | 12,698,095 | +0.34(+0.70%) |
Oct 10, 2017 | 49.07 | 49.99 | 48.83 | 49.05 | 12,174,209 | +0.89(+1.86%) |
Oct 09, 2017 | 48.46 | 48.79 | 47.87 | 48.15 | 4,969,465 | -0.25(-0.52%) |
Oct 06, 2017 | 47.84 | 48.88 | 47.84 | 48.40 | 7,237,255 | +0.31(+0.64%) |
Oct 05, 2017 | 47.94 | 48.18 | 47.70 | 48.10 | 5,669,432 | +0.11(+0.23%) |
Oct 04, 2017 | 47.67 | 48.46 | 47.44 | 47.98 | 8,880,966 | +0.29(+0.60%) |
Oct 03, 2017 | 44.81 | 47.81 | 44.81 | 47.70 | 17,262,014 | +2.96(+6.62%) |
Oct 02, 2017 | 45.00 | 45.16 | 44.58 | 44.74 | 9,245,939 | -0.14(-0.31%) |
Sep 29, 2017 | 45.04 | 45.28 | 44.67 | 44.88 | 5,945,446 | -0.08(-0.19%) |
Sep 28, 2017 | 44.17 | 45.34 | 44.17 | 44.96 | 8,928,002 | +0.55(+1.24%) |
Sep 27, 2017 | 45.86 | 43.85 | 44.41 | 12,526,389 | -0.73(-1.61%) | |
Sep 26, 2017 | 45.10 | 45.65 | 44.92 | 45.14 | 5,621,871 | +0.17(+0.37%) |
Sep 25, 2017 | 45.06 | 45.29 | 44.50 | 44.97 | 7,094,639 | -0.14(-0.31%) |
Sep 22, 2017 | 44.91 | 45.29 | 44.76 | 45.11 | 4,944,520 | +0.29(+0.64%) |
Sep 21, 2017 | 44.67 | 45.00 | 44.13 | 44.82 | 6,700,255 | +0.11(+0.25%) |
Sep 20, 2017 | 44.67 | 45.23 | 44.47 | 44.71 | 5,947,487 | +0.13(+0.29%) |
Sep 19, 2017 | 44.68 | 45.58 | 44.44 | 44.58 | 7,287,502 | -0.06(-0.13%) |
Sep 18, 2017 | 44.98 | 45.09 | 44.46 | 44.63 | 6,458,622 | -0.27(-0.60%) |
Sep 15, 2017 | 44.72 | 45.09 | 44.53 | 44.90 | 19,068,590 | -0.02(-0.04%) |
Sep 14, 2017 | 45.51 | 45.53 | 44.80 | 44.92 | 6,752,129 | -0.66(-1.45%) |
Sep 13, 2017 | 45.56 | 45.72 | 45.26 | 45.58 | 6,721,118 | -0.06(-0.12%) |
Sep 12, 2017 | 45.55 | 45.75 | 45.17 | 45.64 | 6,246,506 | +0.20(+0.45%) |
Sep 11, 2017 | 44.62 | 45.80 | 44.62 | 45.43 | 13,444,862 | +1.27(+2.89%) |
Sep 08, 2017 | 43.72 | 44.46 | 43.64 | 44.16 | 6,566,051 | +0.31(+0.70%) |
Sep 07, 2017 | 44.02 | 44.49 | 43.71 | 43.85 | 7,875,270 | -0.25(-0.57%) |
Sep 06, 2017 | 42.08 | 44.16 | 41.50 | 44.10 | 20,066,014 | +1.44(+3.38%) |
Sep 05, 2017 | 43.53 | 43.99 | 42.57 | 42.66 | 12,243,173 | -1.56(-3.54%) |