Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.74 | 50.17 | 49.59 | 49.89 | 13,337,682 | +0.27(+0.54%) |
Nov 29, 2017 | 48.94 | 49.77 | 48.93 | 49.63 | 11,609,480 | +0.73(+1.50%) |
Nov 28, 2017 | 48.35 | 48.94 | 48.24 | 48.89 | 11,280,888 | +0.65(+1.34%) |
Nov 27, 2017 | 49.12 | 48.11 | 48.24 | 12,261,235 | -0.77(-1.57%) | |
Nov 24, 2017 | 49.35 | 49.35 | 48.94 | 49.01 | 4,031,945 | -0.29(-0.60%) |
Nov 22, 2017 | 49.25 | 49.34 | 49.01 | 49.31 | 8,470,331 | -0.10(-0.21%) |
Nov 21, 2017 | 49.15 | 49.67 | 49.08 | 49.41 | 7,271,494 | +0.39(+0.79%) |
Nov 20, 2017 | 48.90 | 49.23 | 48.82 | 49.02 | 7,370,315 | -0.10(-0.21%) |
Nov 17, 2017 | 49.39 | 49.56 | 49.05 | 49.13 | 7,314,286 | -0.27(-0.54%) |
Nov 16, 2017 | 49.12 | 49.55 | 48.97 | 49.39 | 9,630,911 | +0.47(+0.95%) |
Nov 15, 2017 | 49.03 | 49.24 | 48.76 | 48.93 | 10,291,106 | +0.06(+0.12%) |
Nov 14, 2017 | 48.47 | 48.93 | 48.42 | 48.87 | 9,037,722 | +0.25(+0.51%) |
Nov 13, 2017 | 48.76 | 49.05 | 48.54 | 48.62 | 8,907,513 | -0.34(-0.70%) |
Nov 10, 2017 | 49.24 | 49.26 | 48.53 | 48.96 | 9,238,963 | -0.27(-0.56%) |
Nov 09, 2017 | 49.10 | 49.49 | 48.74 | 49.24 | 17,216,906 | -0.47(-0.95%) |
Nov 08, 2017 | 48.95 | 49.79 | 48.93 | 49.71 | 15,763,829 | +0.59(+1.21%) |
Nov 07, 2017 | 48.35 | 49.18 | 48.35 | 49.12 | 13,008,146 | +0.56(+1.15%) |
Nov 06, 2017 | 48.06 | 48.66 | 47.75 | 48.56 | 12,621,658 | +0.46(+0.96%) |
Nov 03, 2017 | 46.49 | 48.87 | 46.39 | 48.09 | 33,521,962 | +1.00(+2.11%) |
Nov 02, 2017 | 47.34 | 47.54 | 47.01 | 47.10 | 19,608,496 | -0.22(-0.47%) |
Nov 01, 2017 | 47.30 | 47.72 | 47.16 | 47.32 | 8,375,883 | +0.25(+0.53%) |
Oct 31, 2017 | 47.35 | 47.47 | 46.95 | 47.07 | 10,319,530 | -0.28(-0.60%) |
Oct 30, 2017 | 47.03 | 47.41 | 46.69 | 47.36 | 7,491,786 | +0.25(+0.53%) |
Oct 27, 2017 | 47.06 | 47.31 | 46.94 | 47.11 | 11,560,020 | -0.03(-0.05%) |
Oct 26, 2017 | 46.78 | 47.85 | 46.78 | 47.13 | 14,226,314 | +0.64(+1.38%) |
Oct 25, 2017 | 46.56 | 46.69 | 46.06 | 46.49 | 9,647,769 | -0.10(-0.22%) |
Oct 24, 2017 | 46.67 | 46.83 | 46.37 | 46.59 | 9,108,681 | +0.01(+0.02%) |
Oct 23, 2017 | 47.01 | 47.15 | 46.51 | 46.58 | 11,779,579 | -0.26(-0.55%) |
Oct 20, 2017 | 47.48 | 47.55 | 46.50 | 46.84 | 13,678,583 | -0.71(-1.50%) |
Oct 19, 2017 | 47.28 | 47.68 | 47.12 | 47.55 | 6,664,111 | +0.16(+0.34%) |
Oct 18, 2017 | 46.75 | 47.58 | 46.54 | 47.39 | 9,669,059 | +0.60(+1.28%) |
Oct 17, 2017 | 47.09 | 47.41 | 46.60 | 46.79 | 13,079,987 | -0.34(-0.73%) |
Oct 16, 2017 | 47.78 | 47.90 | 47.12 | 47.13 | 8,454,374 | -0.70(-1.45%) |
Oct 13, 2017 | 48.07 | 48.44 | 47.73 | 47.83 | 7,259,380 | -0.21(-0.45%) |
Oct 12, 2017 | 47.78 | 48.30 | 47.47 | 48.04 | 8,428,051 | +0.28(+0.59%) |
Oct 11, 2017 | 47.60 | 47.90 | 47.43 | 47.76 | 10,347,569 | +0.19(+0.40%) |
Oct 10, 2017 | 47.94 | 47.28 | 47.57 | 7,658,237 | +0.34(+0.73%) | |
Oct 09, 2017 | 47.53 | 47.63 | 47.18 | 47.23 | 6,783,425 | -0.13(-0.27%) |
Oct 06, 2017 | 46.79 | 47.60 | 46.56 | 47.36 | 12,321,554 | +0.49(+1.04%) |
Oct 05, 2017 | 46.40 | 47.18 | 46.28 | 46.87 | 9,313,356 | +0.58(+1.24%) |
Oct 04, 2017 | 46.45 | 46.52 | 46.09 | 46.29 | 6,487,470 | -0.05(-0.11%) |
Oct 03, 2017 | 46.35 | 46.64 | 46.27 | 46.34 | 7,149,795 | +0.15(+0.33%) |
Oct 02, 2017 | 46.23 | 46.39 | 46.14 | 46.19 | 6,938,812 | +0.09(+0.19%) |
Sep 29, 2017 | 46.62 | 46.75 | 45.82 | 46.10 | 13,915,405 | -0.68(-1.45%) |
Sep 28, 2017 | 47.05 | 47.28 | 46.74 | 46.78 | 8,862,344 | -0.42(-0.89%) |
Sep 27, 2017 | 47.42 | 47.72 | 47.19 | 47.20 | 10,100,713 | -0.12(-0.25%) |
Sep 26, 2017 | 47.26 | 47.40 | 47.03 | 47.32 | 9,345,600 | +0.15(+0.33%) |
Sep 25, 2017 | 47.19 | 47.40 | 46.95 | 47.17 | 11,932,767 | -0.12(-0.25%) |
Sep 22, 2017 | 47.25 | 47.38 | 47.09 | 47.29 | 8,096,908 | +0.07(+0.15%) |
Sep 21, 2017 | 47.25 | 47.36 | 47.09 | 47.22 | 8,362,984 | -0.12(-0.25%) |
Sep 20, 2017 | 46.85 | 47.36 | 46.85 | 47.34 | 8,248,327 | +0.45(+0.97%) |
Sep 19, 2017 | 47.07 | 47.11 | 46.83 | 46.88 | 6,043,077 | -0.06(-0.13%) |
Sep 18, 2017 | 47.18 | 46.87 | 46.94 | 7,395,786 | +0.02(+0.04%) | |
Sep 15, 2017 | 46.73 | 47.03 | 46.49 | 46.93 | 12,517,865 | +0.12(+0.26%) |
Sep 14, 2017 | 46.68 | 46.96 | 46.44 | 46.81 | 9,623,188 | +0.21(+0.44%) |
Sep 13, 2017 | 45.97 | 46.97 | 45.91 | 46.60 | 14,898,107 | +0.64(+1.40%) |
Sep 12, 2017 | 46.33 | 46.39 | 45.78 | 45.96 | 12,045,104 | -0.41(-0.89%) |
Sep 11, 2017 | 46.17 | 46.46 | 46.02 | 46.37 | 10,850,961 | +0.45(+0.99%) |
Sep 08, 2017 | 45.83 | 46.16 | 45.54 | 45.91 | 13,717,484 | +0.02(+0.04%) |
Sep 07, 2017 | 46.71 | 46.93 | 45.71 | 45.90 | 16,079,449 | -0.72(-1.55%) |
Sep 06, 2017 | 47.31 | 47.45 | 46.46 | 46.62 | 13,248,920 | -0.70(-1.49%) |
Sep 05, 2017 | 47.17 | 47.38 | 46.87 | 47.32 | 10,672,199 | +0.17(+0.36%) |