Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 48.53 | 47.74 | 47.92 | 2,667,938 | +0.20(+0.42%) | |
Nov 29, 2017 | 48.99 | 49.11 | 47.46 | 47.72 | 2,323,180 | -1.27(-2.60%) |
Nov 28, 2017 | 48.52 | 49.00 | 48.37 | 49.00 | 1,787,399 | +0.52(+1.07%) |
Nov 27, 2017 | 48.67 | 48.95 | 48.38 | 48.48 | 1,297,143 | -0.51(-1.04%) |
Nov 24, 2017 | 48.74 | 49.11 | 48.70 | 48.99 | 701,336 | +0.30(+0.62%) |
Nov 22, 2017 | 49.31 | 49.44 | 48.69 | 48.69 | 965,067 | -0.63(-1.27%) |
Nov 21, 2017 | 49.03 | 49.46 | 49.00 | 49.31 | 1,598,294 | +0.30(+0.61%) |
Nov 20, 2017 | 48.55 | 49.10 | 48.36 | 49.01 | 1,371,361 | +0.34(+0.69%) |
Nov 17, 2017 | 48.93 | 48.93 | 48.48 | 48.68 | 1,287,712 | -0.03(-0.06%) |
Nov 16, 2017 | 48.47 | 48.90 | 48.39 | 48.70 | 1,883,629 | +0.29(+0.60%) |
Nov 15, 2017 | 48.55 | 48.77 | 48.20 | 48.41 | 2,145,524 | -0.40(-0.82%) |
Nov 14, 2017 | 48.44 | 48.95 | 48.39 | 48.81 | 1,534,591 | +0.18(+0.37%) |
Nov 13, 2017 | 48.40 | 48.81 | 48.14 | 48.63 | 1,529,231 | -0.07(-0.15%) |
Nov 10, 2017 | 48.80 | 48.98 | 48.61 | 48.70 | 2,241,391 | -0.25(-0.50%) |
Nov 09, 2017 | 50.06 | 50.07 | 48.43 | 48.95 | 2,896,129 | -1.38(-2.75%) |
Nov 08, 2017 | 49.80 | 50.42 | 49.59 | 50.33 | 1,839,900 | +0.56(+1.13%) |
Nov 07, 2017 | 49.70 | 49.86 | 49.19 | 49.77 | 1,988,549 | -0.07(-0.15%) |
Nov 06, 2017 | 48.80 | 49.88 | 48.74 | 49.84 | 3,524,670 | +1.22(+2.51%) |
Nov 03, 2017 | 47.68 | 48.63 | 47.35 | 48.62 | 2,471,368 | +1.01(+2.12%) |
Nov 02, 2017 | 47.59 | 47.78 | 46.85 | 47.61 | 2,335,016 | +0.01(+0.02%) |
Nov 01, 2017 | 48.12 | 48.18 | 47.37 | 47.60 | 1,670,902 | -0.19(-0.40%) |
Oct 31, 2017 | 47.76 | 48.16 | 47.56 | 47.79 | 1,553,430 | +0.16(+0.34%) |
Oct 30, 2017 | 47.37 | 47.73 | 47.30 | 47.63 | 1,797,800 | +0.26(+0.56%) |
Oct 27, 2017 | 47.29 | 47.55 | 47.03 | 47.37 | 2,385,550 | +0.05(+0.12%) |
Oct 26, 2017 | 47.17 | 47.49 | 46.83 | 47.31 | 2,531,700 | +0.51(+1.09%) |
Oct 25, 2017 | 47.36 | 47.64 | 46.78 | 46.80 | 2,395,890 | -0.81(-1.70%) |
Oct 24, 2017 | 47.29 | 47.69 | 47.20 | 47.61 | 2,505,275 | +0.31(+0.65%) |
Oct 23, 2017 | 47.55 | 47.85 | 47.07 | 47.30 | 3,542,762 | -0.08(-0.17%) |
Oct 20, 2017 | 48.08 | 48.30 | 46.67 | 47.39 | 4,992,135 | +1.82(+3.99%) |
Oct 19, 2017 | 45.28 | 45.69 | 44.77 | 45.57 | 2,739,391 | +0.22(+0.48%) |
Oct 18, 2017 | 45.41 | 45.51 | 45.07 | 45.35 | 1,616,871 | -0.01(-0.02%) |
Oct 17, 2017 | 45.02 | 45.38 | 44.89 | 45.36 | 1,467,712 | +0.33(+0.73%) |
Oct 16, 2017 | 45.03 | 45.06 | 44.77 | 45.03 | 945,968 | +0.14(+0.30%) |
Oct 13, 2017 | 44.93 | 45.17 | 44.70 | 44.89 | 1,737,966 | +0.19(+0.43%) |
Oct 12, 2017 | 44.66 | 44.91 | 44.57 | 44.70 | 1,590,817 | -0.02(-0.04%) |
Oct 11, 2017 | 44.42 | 44.77 | 44.37 | 44.72 | 1,504,130 | +0.16(+0.37%) |
Oct 10, 2017 | 44.52 | 44.64 | 44.25 | 44.56 | 994,687 | +0.15(+0.35%) |
Oct 09, 2017 | 44.21 | 44.48 | 44.21 | 44.40 | 2,286,354 | +0.22(+0.49%) |
Oct 06, 2017 | 44.04 | 44.35 | 43.91 | 44.18 | 1,323,475 | +0.09(+0.21%) |
Oct 05, 2017 | 44.20 | 44.30 | 43.80 | 44.09 | 1,315,518 | +0.05(+0.10%) |
Oct 04, 2017 | 43.78 | 44.05 | 43.61 | 44.05 | 1,047,807 | +0.29(+0.67%) |
Oct 03, 2017 | 43.70 | 43.92 | 43.54 | 43.76 | 1,460,482 | +0.16(+0.38%) |
Oct 02, 2017 | 43.45 | 43.77 | 43.37 | 43.59 | 2,214,746 | +0.19(+0.44%) |
Sep 29, 2017 | 43.47 | 43.71 | 43.31 | 43.40 | 2,355,708 | +0.05(+0.10%) |
Sep 28, 2017 | 43.00 | 43.38 | 42.93 | 43.36 | 1,360,363 | +0.26(+0.61%) |
Sep 27, 2017 | 43.33 | 42.74 | 43.09 | 2,233,355 | +0.55(+1.30%) | |
Sep 26, 2017 | 42.53 | 42.94 | 42.53 | 42.54 | 2,055,187 | +0.05(+0.13%) |
Sep 25, 2017 | 42.42 | 42.60 | 42.16 | 42.48 | 2,469,001 | -0.21(-0.49%) |
Sep 22, 2017 | 42.00 | 42.80 | 41.89 | 42.69 | 1,260,562 | +0.45(+1.08%) |
Sep 21, 2017 | 42.24 | 42.41 | 41.82 | 42.24 | 2,485,361 | -0.01(-0.02%) |
Sep 20, 2017 | 42.94 | 42.94 | 41.66 | 42.25 | 2,307,568 | -0.65(-1.53%) |
Sep 19, 2017 | 43.15 | 43.22 | 42.78 | 42.90 | 1,968,761 | -0.13(-0.30%) |
Sep 18, 2017 | 42.89 | 43.36 | 42.89 | 43.03 | 1,378,855 | +0.27(+0.64%) |
Sep 15, 2017 | 42.69 | 43.06 | 42.59 | 42.76 | 3,365,197 | +0.18(+0.43%) |
Sep 14, 2017 | 42.55 | 42.86 | 42.38 | 42.57 | 1,267,279 | -0.04(-0.09%) |
Sep 13, 2017 | 42.44 | 42.76 | 42.21 | 42.61 | 2,105,206 | +0.18(+0.43%) |
Sep 12, 2017 | 42.50 | 42.64 | 42.19 | 42.43 | 1,417,274 | +0.11(+0.26%) |
Sep 11, 2017 | 42.11 | 42.48 | 41.89 | 42.32 | 1,580,016 | +0.59(+1.42%) |
Sep 08, 2017 | 41.73 | 42.21 | 41.53 | 41.73 | 1,941,516 | -0.45(-1.06%) |
Sep 07, 2017 | 42.47 | 42.47 | 41.85 | 42.17 | 2,263,675 | -0.18(-0.43%) |
Sep 06, 2017 | 42.45 | 42.92 | 42.03 | 42.35 | 2,615,734 | +0.11(+0.26%) |
Sep 05, 2017 | 42.53 | 42.83 | 42.14 | 42.25 | 2,935,947 | -0.50(-1.17%) |