Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.47 | 45.93 | 45.22 | 45.48 | 9,248,571 | +0.27(+0.61%) |
Nov 29, 2017 | 44.52 | 45.42 | 44.40 | 45.21 | 8,416,881 | +1.06(+2.41%) |
Nov 28, 2017 | 43.46 | 44.26 | 43.34 | 44.14 | 5,385,072 | +0.79(+1.82%) |
Nov 27, 2017 | 43.51 | 43.68 | 43.23 | 43.36 | 5,745,878 | -0.04(-0.10%) |
Nov 24, 2017 | 43.63 | 43.66 | 43.36 | 43.40 | 1,597,003 | -0.17(-0.38%) |
Nov 22, 2017 | 43.55 | 43.70 | 43.46 | 43.56 | 5,470,768 | +0.01(+0.02%) |
Nov 21, 2017 | 43.74 | 43.74 | 43.23 | 43.55 | 5,903,889 | -0.08(-0.19%) |
Nov 20, 2017 | 43.73 | 43.85 | 43.51 | 43.64 | 5,485,881 | +0.04(+0.10%) |
Nov 17, 2017 | 43.21 | 43.87 | 43.14 | 43.60 | 5,219,849 | +0.20(+0.46%) |
Nov 16, 2017 | 43.30 | 43.80 | 43.29 | 43.40 | 6,294,168 | +0.24(+0.56%) |
Nov 15, 2017 | 42.69 | 43.35 | 42.54 | 43.16 | 5,886,388 | +0.07(+0.17%) |
Nov 14, 2017 | 42.10 | 43.19 | 42.08 | 43.08 | 8,279,860 | +0.69(+1.63%) |
Nov 13, 2017 | 42.04 | 42.43 | 42.02 | 42.39 | 3,680,531 | +0.07(+0.18%) |
Nov 10, 2017 | 42.28 | 42.38 | 41.98 | 42.32 | 4,275,549 | +0.09(+0.22%) |
Nov 09, 2017 | 42.25 | 42.57 | 42.03 | 42.23 | 5,334,206 | -0.33(-0.78%) |
Nov 08, 2017 | 42.43 | 42.72 | 42.28 | 42.56 | 3,932,804 | +0.12(+0.29%) |
Nov 07, 2017 | 42.79 | 42.97 | 42.35 | 42.43 | 4,734,283 | -0.23(-0.55%) |
Nov 06, 2017 | 42.59 | 42.77 | 42.54 | 42.67 | 4,630,947 | +0.02(+0.04%) |
Nov 03, 2017 | 42.62 | 42.79 | 42.42 | 42.65 | 6,696,380 | -0.06(-0.14%) |
Nov 02, 2017 | 42.73 | 43.09 | 42.50 | 42.71 | 7,142,195 | -0.21(-0.48%) |
Nov 01, 2017 | 42.93 | 43.27 | 42.84 | 42.91 | 4,286,418 | +0.17(+0.39%) |
Oct 31, 2017 | 42.82 | 43.12 | 42.70 | 42.75 | 4,507,964 | -0.17(-0.39%) |
Oct 30, 2017 | 43.00 | 43.25 | 42.87 | 42.91 | 4,525,371 | -0.21(-0.48%) |
Oct 27, 2017 | 43.06 | 43.26 | 42.72 | 43.12 | 6,155,289 | -0.07(-0.15%) |
Oct 26, 2017 | 43.04 | 43.49 | 42.87 | 43.19 | 6,019,340 | +0.39(+0.91%) |
Oct 25, 2017 | 43.84 | 43.92 | 42.49 | 42.80 | 9,830,592 | -0.93(-2.14%) |
Oct 24, 2017 | 43.61 | 43.88 | 43.59 | 43.73 | 5,377,915 | +0.31(+0.70%) |
Oct 23, 2017 | 43.91 | 43.93 | 43.25 | 43.43 | 6,513,368 | -0.50(-1.15%) |
Oct 20, 2017 | 44.24 | 44.53 | 43.78 | 43.93 | 8,436,930 | +0.22(+0.51%) |
Oct 19, 2017 | 44.67 | 44.78 | 43.21 | 43.71 | 10,032,911 | -1.33(-2.96%) |
Oct 18, 2017 | 44.85 | 45.19 | 44.74 | 45.04 | 4,248,355 | +0.41(+0.93%) |
Oct 17, 2017 | 45.29 | 45.29 | 44.46 | 44.63 | 4,334,032 | -0.62(-1.37%) |
Oct 16, 2017 | 45.31 | 45.46 | 45.05 | 45.25 | 2,883,004 | +0.03(+0.07%) |
Oct 13, 2017 | 45.13 | 45.57 | 44.93 | 45.22 | 3,816,294 | -0.06(-0.13%) |
Oct 12, 2017 | 45.45 | 45.73 | 45.21 | 45.27 | 3,752,557 | -0.12(-0.26%) |
Oct 11, 2017 | 45.17 | 45.44 | 44.96 | 45.39 | 3,213,448 | +0.18(+0.40%) |
Oct 10, 2017 | 44.97 | 45.26 | 44.89 | 45.21 | 3,844,335 | +0.27(+0.61%) |
Oct 09, 2017 | 45.12 | 45.19 | 44.79 | 44.93 | 2,094,679 | -0.12(-0.26%) |
Oct 06, 2017 | 45.17 | 45.33 | 44.69 | 45.05 | 2,916,832 | +0.03(+0.07%) |
Oct 05, 2017 | 44.50 | 45.13 | 44.44 | 45.02 | 3,097,564 | +0.52(+1.17%) |
Oct 04, 2017 | 44.37 | 44.72 | 44.32 | 44.50 | 2,303,425 | +0.00(+0.00%) |
Oct 03, 2017 | 44.63 | 44.63 | 44.21 | 44.50 | 2,245,798 | +0.12(+0.28%) |
Oct 02, 2017 | 43.76 | 44.38 | 43.72 | 44.37 | 2,757,882 | +0.52(+1.19%) |
Sep 29, 2017 | 43.85 | 44.09 | 43.67 | 43.85 | 3,320,593 | +0.01(+0.02%) |
Sep 28, 2017 | 43.63 | 43.85 | 43.45 | 43.84 | 3,281,829 | +0.21(+0.47%) |
Sep 27, 2017 | 43.40 | 43.64 | 4,099,996 | +0.53(+1.23%) | ||
Sep 26, 2017 | 43.31 | 43.34 | 43.05 | 43.11 | 2,537,367 | -0.07(-0.15%) |
Sep 25, 2017 | 43.21 | 43.40 | 42.79 | 43.17 | 3,444,564 | -0.14(-0.32%) |
Sep 22, 2017 | 43.17 | 43.38 | 42.92 | 43.31 | 3,912,425 | -0.04(-0.10%) |
Sep 21, 2017 | 43.37 | 43.55 | 43.04 | 43.35 | 3,768,137 | +0.02(+0.04%) |
Sep 20, 2017 | 43.14 | 43.45 | 42.65 | 43.34 | 4,368,420 | +0.30(+0.69%) |
Sep 19, 2017 | 42.78 | 43.11 | 42.68 | 43.04 | 3,877,705 | +0.28(+0.66%) |
Sep 18, 2017 | 42.74 | 42.95 | 42.63 | 42.76 | 3,441,618 | +0.12(+0.27%) |
Sep 15, 2017 | 42.26 | 42.73 | 42.17 | 42.64 | 6,146,214 | +0.36(+0.84%) |
Sep 14, 2017 | 42.63 | 42.69 | 42.18 | 42.29 | 3,651,121 | -0.38(-0.89%) |
Sep 13, 2017 | 42.83 | 43.00 | 42.14 | 42.67 | 5,302,710 | -0.33(-0.77%) |
Sep 12, 2017 | 42.76 | 43.04 | 42.67 | 43.00 | 4,465,791 | +0.38(+0.89%) |
Sep 11, 2017 | 42.11 | 42.64 | 42.11 | 42.62 | 5,371,610 | +0.91(+2.18%) |
Sep 08, 2017 | 41.63 | 42.12 | 41.48 | 41.71 | 5,988,581 | +0.12(+0.30%) |
Sep 07, 2017 | 42.39 | 42.47 | 41.48 | 41.58 | 6,212,869 | -0.82(-1.93%) |
Sep 06, 2017 | 42.59 | 42.59 | 42.15 | 42.40 | 3,677,368 | +0.06(+0.14%) |
Sep 05, 2017 | 42.99 | 43.01 | 42.14 | 42.35 | 6,196,384 | -0.93(-2.16%) |