Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.07 | 50.00 | 48.85 | 49.46 | 10,019,046 | +0.77(+1.57%) |
Nov 29, 2017 | 47.51 | 49.30 | 47.39 | 48.70 | 11,689,445 | +1.42(+3.01%) |
Nov 28, 2017 | 46.09 | 47.37 | 45.87 | 47.28 | 9,170,415 | +0.93(+2.00%) |
Nov 27, 2017 | 46.78 | 46.88 | 46.17 | 46.35 | 5,383,528 | -0.49(-1.04%) |
Nov 24, 2017 | 47.18 | 47.18 | 46.71 | 46.84 | 1,969,946 | -0.28(-0.60%) |
Nov 22, 2017 | 47.24 | 47.51 | 46.99 | 47.12 | 4,451,004 | -0.24(-0.51%) |
Nov 21, 2017 | 46.73 | 47.37 | 46.49 | 47.36 | 5,152,266 | +0.82(+1.77%) |
Nov 20, 2017 | 46.58 | 46.64 | 45.91 | 46.54 | 4,552,159 | -0.03(-0.06%) |
Nov 17, 2017 | 46.78 | 46.91 | 46.29 | 46.56 | 5,355,472 | -0.59(-1.25%) |
Nov 16, 2017 | 46.23 | 47.34 | 46.19 | 47.15 | 7,456,342 | +1.33(+2.91%) |
Nov 15, 2017 | 45.20 | 46.02 | 44.90 | 45.82 | 7,063,062 | +0.40(+0.88%) |
Nov 14, 2017 | 45.35 | 45.51 | 45.11 | 45.42 | 5,227,770 | +0.04(+0.08%) |
Nov 13, 2017 | 45.14 | 45.42 | 44.89 | 45.39 | 5,579,200 | -0.03(-0.06%) |
Nov 10, 2017 | 45.69 | 45.86 | 45.36 | 45.41 | 7,588,112 | -0.28(-0.61%) |
Nov 09, 2017 | 46.17 | 46.43 | 45.62 | 45.69 | 6,019,820 | -0.81(-1.74%) |
Nov 08, 2017 | 46.21 | 46.81 | 45.94 | 46.50 | 3,780,659 | +0.14(+0.30%) |
Nov 07, 2017 | 46.97 | 47.02 | 46.22 | 46.36 | 4,764,901 | -0.61(-1.30%) |
Nov 06, 2017 | 46.82 | 47.53 | 46.72 | 46.97 | 6,739,135 | +0.16(+0.34%) |
Nov 03, 2017 | 46.90 | 47.09 | 46.33 | 46.82 | 4,462,319 | +0.06(+0.12%) |
Nov 02, 2017 | 46.89 | 46.90 | 46.11 | 46.76 | 6,929,940 | -0.01(-0.02%) |
Nov 01, 2017 | 46.62 | 47.31 | 46.40 | 46.77 | 6,280,356 | +0.30(+0.64%) |
Oct 31, 2017 | 46.72 | 46.96 | 46.39 | 46.47 | 5,119,441 | -0.28(-0.60%) |
Oct 30, 2017 | 46.65 | 47.07 | 46.45 | 46.75 | 4,263,084 | -0.21(-0.45%) |
Oct 27, 2017 | 47.30 | 47.60 | 46.40 | 46.96 | 8,153,876 | -0.34(-0.73%) |
Oct 26, 2017 | 49.11 | 49.81 | 47.13 | 47.31 | 11,749,143 | -1.22(-2.51%) |
Oct 25, 2017 | 49.47 | 49.51 | 48.42 | 48.52 | 6,506,105 | -0.87(-1.77%) |
Oct 24, 2017 | 48.77 | 49.58 | 48.33 | 49.40 | 5,713,023 | +0.84(+1.72%) |
Oct 23, 2017 | 49.51 | 49.57 | 48.52 | 48.56 | 4,408,679 | -0.92(-1.86%) |
Oct 20, 2017 | 48.88 | 49.49 | 48.79 | 49.48 | 7,221,406 | +0.93(+1.91%) |
Oct 19, 2017 | 48.83 | 49.04 | 47.72 | 48.55 | 10,300,264 | -0.55(-1.12%) |
Oct 18, 2017 | 49.09 | 49.34 | 48.92 | 49.10 | 5,816,046 | +0.09(+0.19%) |
Oct 17, 2017 | 49.70 | 50.22 | 48.91 | 49.01 | 7,048,205 | -0.80(-1.60%) |
Oct 16, 2017 | 49.96 | 50.02 | 49.49 | 49.81 | 5,178,906 | -0.32(-0.63%) |
Oct 13, 2017 | 49.33 | 50.20 | 49.25 | 50.12 | 7,797,283 | +0.79(+1.60%) |
Oct 12, 2017 | 49.32 | 49.41 | 48.80 | 49.33 | 6,264,846 | +0.04(+0.08%) |
Oct 11, 2017 | 49.58 | 50.13 | 48.78 | 49.30 | 12,722,282 | +0.34(+0.70%) |
Oct 10, 2017 | 48.98 | 49.89 | 48.74 | 48.95 | 12,197,398 | +0.89(+1.86%) |
Oct 09, 2017 | 48.37 | 48.70 | 47.78 | 48.06 | 4,978,931 | -0.25(-0.52%) |
Oct 06, 2017 | 47.74 | 48.78 | 47.74 | 48.31 | 7,251,040 | +0.31(+0.64%) |
Oct 05, 2017 | 47.85 | 48.09 | 47.61 | 48.00 | 5,680,231 | +0.11(+0.23%) |
Oct 04, 2017 | 47.58 | 48.37 | 47.35 | 47.89 | 8,897,882 | +0.29(+0.60%) |
Oct 03, 2017 | 44.73 | 47.72 | 44.73 | 47.61 | 17,294,894 | +2.95(+6.62%) |
Oct 02, 2017 | 44.91 | 45.07 | 44.49 | 44.65 | 9,263,551 | -0.14(-0.31%) |
Sep 29, 2017 | 44.96 | 45.19 | 44.59 | 44.79 | 5,956,771 | -0.08(-0.19%) |
Sep 28, 2017 | 44.08 | 45.26 | 44.08 | 44.87 | 8,945,008 | +0.55(+1.24%) |
Sep 27, 2017 | 45.78 | 43.77 | 44.33 | 12,550,249 | -0.72(-1.61%) | |
Sep 26, 2017 | 45.01 | 45.56 | 44.84 | 45.05 | 5,632,579 | +0.17(+0.37%) |
Sep 25, 2017 | 44.98 | 45.20 | 44.42 | 44.88 | 7,108,152 | -0.14(-0.31%) |
Sep 22, 2017 | 44.83 | 45.20 | 44.68 | 45.02 | 4,953,938 | +0.29(+0.64%) |
Sep 21, 2017 | 44.59 | 44.91 | 44.05 | 44.73 | 6,713,018 | +0.11(+0.25%) |
Sep 20, 2017 | 44.59 | 45.14 | 44.38 | 44.62 | 5,958,815 | +0.13(+0.29%) |
Sep 19, 2017 | 44.60 | 45.50 | 44.35 | 44.49 | 7,301,383 | -0.06(-0.13%) |
Sep 18, 2017 | 44.89 | 45.00 | 44.37 | 44.55 | 6,470,924 | -0.27(-0.60%) |
Sep 15, 2017 | 44.63 | 45.00 | 44.45 | 44.82 | 19,104,912 | -0.02(-0.04%) |
Sep 14, 2017 | 45.42 | 45.44 | 44.72 | 44.84 | 6,764,990 | -0.66(-1.45%) |
Sep 13, 2017 | 45.48 | 45.64 | 45.18 | 45.50 | 6,733,920 | -0.06(-0.12%) |
Sep 12, 2017 | 45.46 | 45.66 | 45.09 | 45.55 | 6,258,404 | +0.20(+0.45%) |
Sep 11, 2017 | 44.54 | 45.71 | 44.53 | 45.35 | 13,470,471 | +1.27(+2.89%) |
Sep 08, 2017 | 43.64 | 44.37 | 43.56 | 44.08 | 6,578,557 | +0.31(+0.70%) |
Sep 07, 2017 | 43.94 | 44.40 | 43.63 | 43.77 | 7,890,270 | -0.25(-0.57%) |
Sep 06, 2017 | 42.00 | 44.08 | 41.42 | 44.02 | 20,104,236 | +1.44(+3.38%) |
Sep 05, 2017 | 43.44 | 43.91 | 42.49 | 42.58 | 12,266,493 | -1.56(-3.54%) |