Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.36 | 50.23 | 49.16 | 50.11 | 6,103,796 | +0.98(+2.00%) |
Nov 29, 2017 | 49.61 | 49.80 | 48.77 | 49.13 | 5,288,076 | -0.66(-1.32%) |
Nov 28, 2017 | 49.84 | 49.91 | 49.33 | 49.78 | 3,611,915 | +0.27(+0.55%) |
Nov 27, 2017 | 49.57 | 49.97 | 49.29 | 49.51 | 7,990,227 | -0.12(-0.24%) |
Nov 24, 2017 | 49.73 | 49.81 | 49.27 | 49.63 | 1,759,074 | +0.02(+0.03%) |
Nov 22, 2017 | 49.89 | 49.93 | 49.01 | 49.61 | 3,694,504 | -0.22(-0.45%) |
Nov 21, 2017 | 49.76 | 49.89 | 49.45 | 49.84 | 3,165,682 | +0.28(+0.56%) |
Nov 20, 2017 | 49.69 | 50.03 | 49.41 | 49.56 | 3,216,632 | -0.26(-0.53%) |
Nov 17, 2017 | 49.49 | 49.97 | 49.32 | 49.82 | 3,994,399 | +0.21(+0.42%) |
Nov 16, 2017 | 49.21 | 50.07 | 48.93 | 49.61 | 4,976,011 | +0.41(+0.83%) |
Nov 15, 2017 | 48.37 | 49.45 | 48.09 | 49.21 | 5,928,719 | -0.78(-1.55%) |
Nov 14, 2017 | 49.55 | 50.15 | 49.25 | 49.98 | 5,642,848 | +0.53(+1.08%) |
Nov 13, 2017 | 49.12 | 49.73 | 49.06 | 49.45 | 3,551,424 | +0.38(+0.78%) |
Nov 10, 2017 | 49.28 | 49.51 | 48.98 | 49.07 | 4,050,393 | +0.05(+0.10%) |
Nov 09, 2017 | 49.78 | 49.87 | 48.42 | 49.02 | 6,306,459 | -1.24(-2.47%) |
Nov 08, 2017 | 50.32 | 50.41 | 49.74 | 50.26 | 6,080,586 | +0.09(+0.17%) |
Nov 07, 2017 | 49.75 | 50.18 | 49.41 | 50.17 | 4,686,005 | +0.60(+1.22%) |
Nov 06, 2017 | 49.56 | 49.71 | 49.37 | 49.57 | 4,648,175 | +0.12(+0.24%) |
Nov 03, 2017 | 49.50 | 49.91 | 49.21 | 49.45 | 4,604,584 | +0.02(+0.05%) |
Nov 02, 2017 | 48.54 | 49.56 | 48.39 | 49.43 | 6,560,949 | +1.02(+2.10%) |
Nov 01, 2017 | 47.89 | 49.21 | 47.82 | 48.41 | 7,055,761 | +0.91(+1.93%) |
Oct 31, 2017 | 47.53 | 47.83 | 46.77 | 47.49 | 6,487,362 | +0.54(+1.15%) |
Oct 30, 2017 | 46.51 | 47.36 | 46.31 | 46.95 | 4,890,108 | +0.47(+1.01%) |
Oct 27, 2017 | 45.86 | 46.85 | 45.63 | 46.48 | 5,232,438 | +0.95(+2.10%) |
Oct 26, 2017 | 45.73 | 46.05 | 44.42 | 45.53 | 5,332,653 | +0.66(+1.47%) |
Oct 25, 2017 | 45.28 | 45.43 | 44.43 | 44.87 | 6,157,768 | -0.44(-0.96%) |
Oct 24, 2017 | 44.95 | 45.53 | 44.95 | 45.31 | 4,313,011 | +0.52(+1.15%) |
Oct 23, 2017 | 45.70 | 45.71 | 44.73 | 44.79 | 4,697,285 | -0.91(-2.00%) |
Oct 20, 2017 | 45.55 | 45.90 | 45.44 | 45.71 | 4,911,706 | +0.31(+0.68%) |
Oct 19, 2017 | 44.85 | 45.43 | 44.66 | 45.40 | 4,281,296 | +0.28(+0.62%) |
Oct 18, 2017 | 44.93 | 45.20 | 44.84 | 45.12 | 3,655,163 | +0.19(+0.42%) |
Oct 17, 2017 | 44.31 | 44.94 | 44.31 | 44.93 | 3,796,044 | +0.63(+1.42%) |
Oct 16, 2017 | 44.85 | 44.97 | 44.27 | 44.30 | 6,839,984 | -0.52(-1.15%) |
Oct 13, 2017 | 45.23 | 45.25 | 44.75 | 44.81 | 3,571,302 | -0.14(-0.32%) |
Oct 12, 2017 | 44.52 | 45.24 | 44.36 | 44.96 | 3,834,419 | +0.26(+0.59%) |
Oct 11, 2017 | 44.77 | 44.95 | 44.63 | 44.70 | 5,237,735 | -0.02(-0.05%) |
Oct 10, 2017 | 45.09 | 45.33 | 44.66 | 44.72 | 4,555,633 | +0.09(+0.20%) |
Oct 09, 2017 | 44.62 | 44.91 | 44.55 | 44.63 | 4,127,632 | +0.10(+0.21%) |
Oct 06, 2017 | 44.36 | 44.84 | 44.29 | 44.54 | 4,927,464 | -0.18(-0.41%) |
Oct 05, 2017 | 44.90 | 45.20 | 44.63 | 44.72 | 3,630,754 | -0.05(-0.11%) |
Oct 04, 2017 | 44.65 | 45.07 | 44.44 | 44.77 | 3,527,685 | +0.14(+0.30%) |
Oct 03, 2017 | 44.15 | 44.77 | 43.92 | 44.63 | 4,024,936 | +0.20(+0.45%) |
Oct 02, 2017 | 44.47 | 44.74 | 44.15 | 44.43 | 3,411,879 | -0.15(-0.34%) |
Sep 29, 2017 | 44.09 | 44.95 | 43.95 | 44.58 | 4,684,051 | +0.48(+1.10%) |
Sep 28, 2017 | 43.93 | 44.34 | 43.85 | 44.10 | 4,733,118 | +0.18(+0.42%) |
Sep 27, 2017 | 43.42 | 44.35 | 43.42 | 43.92 | 4,852,609 | -0.11(-0.25%) |
Sep 26, 2017 | 44.01 | 44.14 | 43.78 | 44.03 | 5,072,568 | -0.12(-0.27%) |
Sep 25, 2017 | 43.73 | 44.37 | 43.71 | 44.15 | 5,779,241 | +0.64(+1.46%) |
Sep 22, 2017 | 43.12 | 43.74 | 43.03 | 43.51 | 4,630,613 | +0.29(+0.66%) |
Sep 21, 2017 | 43.27 | 43.64 | 43.14 | 43.23 | 5,079,190 | -0.05(-0.11%) |
Sep 20, 2017 | 43.23 | 43.49 | 42.95 | 43.27 | 5,310,196 | +0.18(+0.42%) |
Sep 19, 2017 | 42.73 | 43.20 | 42.44 | 43.09 | 5,688,583 | +0.49(+1.16%) |
Sep 18, 2017 | 42.18 | 42.72 | 42.08 | 42.60 | 5,687,915 | +0.49(+1.17%) |
Sep 15, 2017 | 41.63 | 42.23 | 41.55 | 42.10 | 11,399,502 | +0.49(+1.18%) |
Sep 14, 2017 | 42.35 | 42.40 | 41.59 | 41.61 | 6,795,392 | -0.69(-1.64%) |
Sep 13, 2017 | 42.93 | 42.99 | 41.90 | 42.30 | 5,529,367 | -0.45(-1.04%) |
Sep 12, 2017 | 42.89 | 43.31 | 42.60 | 42.75 | 4,309,367 | +0.02(+0.04%) |
Sep 11, 2017 | 42.52 | 42.80 | 41.81 | 42.73 | 5,761,076 | +0.26(+0.62%) |
Sep 08, 2017 | 41.87 | 42.70 | 41.75 | 42.47 | 5,856,952 | +0.63(+1.50%) |
Sep 07, 2017 | 41.84 | 42.22 | 41.61 | 41.84 | 4,908,961 | +0.21(+0.50%) |
Sep 06, 2017 | 41.05 | 41.79 | 40.94 | 41.63 | 8,127,993 | +0.46(+1.12%) |
Sep 05, 2017 | 42.60 | 42.66 | 40.16 | 41.17 | 10,531,997 | -1.98(-4.59%) |