Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.90 | 47.15 | 46.36 | 46.44 | 37,670,472 | -0.17(-0.37%) |
Nov 29, 2017 | 45.92 | 47.08 | 45.81 | 46.62 | 35,887,096 | +0.91(+2.00%) |
Nov 28, 2017 | 44.30 | 45.97 | 44.18 | 45.70 | 31,228,914 | +1.33(+3.00%) |
Nov 27, 2017 | 44.43 | 44.79 | 44.30 | 44.37 | 13,444,524 | -0.12(-0.26%) |
Nov 24, 2017 | 44.57 | 44.67 | 44.43 | 44.49 | 6,549,418 | +0.02(+0.06%) |
Nov 22, 2017 | 44.79 | 44.92 | 44.43 | 44.46 | 13,887,565 | -0.38(-0.84%) |
Nov 21, 2017 | 44.48 | 44.89 | 44.40 | 44.84 | 16,709,702 | +0.39(+0.87%) |
Nov 20, 2017 | 44.51 | 44.58 | 44.29 | 44.45 | 20,601,022 | -0.08(-0.18%) |
Nov 17, 2017 | 44.78 | 44.39 | 44.53 | 19,229,200 | -0.37(-0.82%) | |
Nov 16, 2017 | 44.37 | 45.12 | 44.30 | 44.91 | 31,877,892 | +0.70(+1.58%) |
Nov 15, 2017 | 44.11 | 44.51 | 43.99 | 44.21 | 22,176,076 | -0.24(-0.54%) |
Nov 14, 2017 | 44.02 | 44.49 | 43.85 | 44.44 | 25,325,752 | +0.26(+0.60%) |
Nov 13, 2017 | 44.02 | 44.34 | 43.93 | 44.18 | 16,340,889 | -0.07(-0.17%) |
Nov 10, 2017 | 44.43 | 44.52 | 44.24 | 44.26 | 16,623,387 | -0.16(-0.35%) |
Nov 09, 2017 | 44.33 | 44.57 | 43.76 | 44.41 | 29,713,634 | -0.21(-0.48%) |
Nov 08, 2017 | 45.07 | 45.23 | 44.45 | 44.63 | 29,017,026 | -0.65(-1.44%) |
Nov 07, 2017 | 46.20 | 46.30 | 44.96 | 45.28 | 22,711,006 | -0.93(-2.01%) |
Nov 06, 2017 | 46.14 | 46.41 | 46.06 | 46.20 | 12,662,468 | -0.14(-0.30%) |
Nov 03, 2017 | 46.26 | 46.42 | 45.98 | 46.34 | 12,218,763 | -0.11(-0.23%) |
Nov 02, 2017 | 45.89 | 46.48 | 45.52 | 46.45 | 18,992,936 | +0.54(+1.18%) |
Nov 01, 2017 | 46.00 | 46.42 | 45.89 | 45.91 | 14,297,364 | +0.06(+0.12%) |
Oct 31, 2017 | 45.70 | 46.16 | 45.66 | 45.85 | 17,899,602 | +0.24(+0.52%) |
Oct 30, 2017 | 45.29 | 45.70 | 45.17 | 45.61 | 14,997,828 | -0.02(-0.04%) |
Oct 27, 2017 | 45.11 | 45.77 | 45.03 | 45.63 | 21,131,282 | +0.20(+0.45%) |
Oct 26, 2017 | 45.29 | 45.88 | 45.29 | 45.43 | 19,564,174 | +0.30(+0.67%) |
Oct 25, 2017 | 45.32 | 45.39 | 44.81 | 45.12 | 20,931,702 | -0.14(-0.31%) |
Oct 24, 2017 | 44.92 | 45.38 | 44.92 | 45.26 | 22,993,318 | +0.42(+0.93%) |
Oct 23, 2017 | 44.72 | 44.95 | 44.68 | 44.85 | 22,164,134 | -0.01(-0.02%) |
Oct 20, 2017 | 44.27 | 44.98 | 44.14 | 44.85 | 34,782,136 | +0.96(+2.18%) |
Oct 19, 2017 | 43.38 | 44.05 | 43.29 | 43.90 | 15,509,023 | +0.28(+0.64%) |
Oct 18, 2017 | 43.62 | 44.16 | 43.55 | 43.62 | 26,450,396 | +0.18(+0.41%) |
Oct 17, 2017 | 44.09 | 44.10 | 43.38 | 43.44 | 22,791,476 | -0.50(-1.13%) |
Oct 16, 2017 | 43.82 | 44.08 | 43.63 | 43.94 | 27,916,296 | +0.09(+0.21%) |
Oct 13, 2017 | 43.69 | 43.87 | 43.16 | 43.85 | 43,233,336 | -1.24(-2.75%) |
Oct 12, 2017 | 45.48 | 45.50 | 44.97 | 45.09 | 18,445,190 | -0.37(-0.81%) |
Oct 11, 2017 | 45.28 | 45.50 | 45.13 | 45.46 | 15,723,392 | +0.04(+0.09%) |
Oct 10, 2017 | 45.22 | 45.51 | 45.04 | 45.42 | 15,672,881 | +0.38(+0.85%) |
Oct 09, 2017 | 45.43 | 45.49 | 44.85 | 45.03 | 13,929,957 | -0.36(-0.79%) |
Oct 06, 2017 | 45.31 | 45.47 | 45.10 | 45.39 | 13,653,477 | +0.16(+0.34%) |
Oct 05, 2017 | 44.92 | 45.55 | 44.74 | 45.24 | 17,827,962 | +0.35(+0.78%) |
Oct 04, 2017 | 45.17 | 45.21 | 44.83 | 44.89 | 17,995,816 | -0.51(-1.12%) |
Oct 03, 2017 | 45.19 | 45.43 | 44.80 | 45.39 | 21,310,170 | +0.09(+0.20%) |
Oct 02, 2017 | 45.05 | 45.30 | 44.80 | 45.30 | 14,404,117 | +0.26(+0.58%) |
Sep 29, 2017 | 44.31 | 45.11 | 44.18 | 45.04 | 25,555,930 | +0.74(+1.66%) |
Sep 28, 2017 | 44.34 | 44.37 | 43.89 | 44.31 | 17,792,328 | +0.03(+0.07%) |
Sep 27, 2017 | 44.15 | 44.27 | 19,393,270 | +0.33(+0.76%) | ||
Sep 26, 2017 | 44.19 | 44.33 | 43.91 | 43.94 | 14,756,943 | -0.19(-0.43%) |
Sep 25, 2017 | 44.16 | 44.37 | 43.74 | 44.13 | 14,197,914 | -0.18(-0.41%) |
Sep 22, 2017 | 44.04 | 44.40 | 43.90 | 44.31 | 22,097,616 | +0.16(+0.35%) |
Sep 21, 2017 | 43.74 | 44.30 | 43.71 | 44.15 | 19,848,466 | +0.25(+0.58%) |
Sep 20, 2017 | 43.61 | 44.20 | 43.52 | 43.90 | 26,395,464 | +0.32(+0.73%) |
Sep 19, 2017 | 43.06 | 43.77 | 42.90 | 43.58 | 20,872,206 | +0.53(+1.23%) |
Sep 18, 2017 | 42.20 | 43.16 | 42.15 | 43.05 | 25,642,914 | +0.86(+2.03%) |
Sep 15, 2017 | 41.88 | 42.10 | 41.86 | 42.19 | 34,888,264 | +0.30(+0.72%) |
Sep 14, 2017 | 42.09 | 42.24 | 41.72 | 41.89 | 16,822,436 | -0.14(-0.33%) |
Sep 13, 2017 | 41.97 | 42.07 | 41.80 | 42.03 | 15,448,566 | -0.09(-0.21%) |
Sep 12, 2017 | 41.53 | 42.25 | 41.52 | 42.12 | 20,973,154 | +0.74(+1.80%) |
Sep 11, 2017 | 40.84 | 41.49 | 40.79 | 41.38 | 22,023,212 | +0.88(+2.18%) |
Sep 08, 2017 | 40.52 | 40.82 | 40.37 | 40.49 | 23,233,662 | -0.08(-0.20%) |
Sep 07, 2017 | 40.79 | 40.79 | 40.24 | 40.58 | 28,610,700 | -0.16(-0.40%) |
Sep 06, 2017 | 41.04 | 41.06 | 40.48 | 40.74 | 32,879,446 | -0.18(-0.44%) |
Sep 05, 2017 | 41.35 | 41.38 | 40.64 | 40.92 | 38,263,464 | -0.71(-1.71%) |