Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.51 | 52.72 | 50.00 | 50.05 | 17,408,458 | -1.49(-2.89%) |
Nov 29, 2017 | 47.48 | 51.62 | 47.48 | 51.54 | 22,518,462 | +4.23(+8.94%) |
Nov 28, 2017 | 46.81 | 47.42 | 46.31 | 47.31 | 7,553,651 | +0.65(+1.40%) |
Nov 27, 2017 | 46.96 | 47.12 | 46.16 | 46.66 | 9,906,343 | -0.03(-0.07%) |
Nov 24, 2017 | 48.50 | 48.57 | 46.65 | 46.69 | 7,052,032 | -1.35(-2.80%) |
Nov 22, 2017 | 47.98 | 48.26 | 47.69 | 48.04 | 3,432,001 | +0.20(+0.42%) |
Nov 21, 2017 | 48.34 | 48.52 | 47.45 | 47.84 | 7,560,408 | -0.53(-1.09%) |
Nov 20, 2017 | 48.44 | 48.64 | 47.71 | 48.36 | 9,541,927 | -0.22(-0.45%) |
Nov 17, 2017 | 46.59 | 49.08 | 46.56 | 48.58 | 20,009,846 | +2.54(+5.52%) |
Nov 16, 2017 | 45.55 | 46.22 | 45.23 | 46.04 | 15,245,437 | +0.79(+1.74%) |
Nov 15, 2017 | 47.01 | 48.39 | 45.15 | 45.25 | 41,638,712 | -4.95(-9.87%) |
Nov 14, 2017 | 49.79 | 50.39 | 49.42 | 50.21 | 9,585,798 | +0.26(+0.52%) |
Nov 13, 2017 | 50.78 | 51.23 | 49.74 | 49.95 | 7,987,932 | -0.83(-1.63%) |
Nov 10, 2017 | 49.54 | 50.78 | 49.54 | 50.78 | 8,288,620 | +1.24(+2.50%) |
Nov 09, 2017 | 47.68 | 49.74 | 47.30 | 49.54 | 10,272,122 | +1.27(+2.62%) |
Nov 08, 2017 | 47.85 | 48.75 | 47.45 | 48.27 | 5,950,027 | +0.40(+0.83%) |
Nov 07, 2017 | 48.85 | 48.88 | 47.68 | 47.87 | 7,965,787 | -1.16(-2.36%) |
Nov 06, 2017 | 49.04 | 49.04 | 48.55 | 49.03 | 5,488,298 | -0.06(-0.12%) |
Nov 03, 2017 | 49.35 | 49.72 | 49.03 | 49.09 | 4,827,742 | -0.36(-0.72%) |
Nov 02, 2017 | 48.91 | 49.58 | 48.46 | 49.45 | 5,792,425 | +0.77(+1.58%) |
Nov 01, 2017 | 48.63 | 49.14 | 48.47 | 48.68 | 5,696,059 | -0.15(-0.30%) |
Oct 31, 2017 | 49.20 | 49.42 | 48.72 | 48.83 | 7,808,976 | -0.42(-0.86%) |
Oct 30, 2017 | 49.77 | 49.78 | 49.04 | 49.25 | 7,451,397 | -0.59(-1.18%) |
Oct 27, 2017 | 50.82 | 50.91 | 49.50 | 49.83 | 8,421,501 | -1.45(-2.82%) |
Oct 26, 2017 | 51.36 | 51.83 | 50.98 | 51.28 | 5,184,318 | +0.07(+0.15%) |
Oct 25, 2017 | 51.88 | 52.08 | 50.75 | 51.21 | 7,681,503 | -0.84(-1.61%) |
Oct 24, 2017 | 51.99 | 52.30 | 51.52 | 52.04 | 6,825,578 | +0.29(+0.56%) |
Oct 23, 2017 | 51.12 | 52.61 | 50.99 | 51.75 | 10,734,988 | +0.68(+1.33%) |
Oct 20, 2017 | 50.18 | 51.11 | 50.07 | 51.07 | 7,320,337 | +1.10(+2.20%) |
Oct 19, 2017 | 49.48 | 50.07 | 49.30 | 49.97 | 5,080,309 | +0.33(+0.67%) |
Oct 18, 2017 | 49.76 | 50.10 | 49.62 | 49.64 | 4,278,905 | -0.12(-0.23%) |
Oct 17, 2017 | 49.76 | 50.08 | 49.50 | 49.76 | 3,973,337 | +0.02(+0.03%) |
Oct 16, 2017 | 49.92 | 50.24 | 49.26 | 49.74 | 5,565,086 | -0.58(-1.15%) |
Oct 13, 2017 | 49.83 | 50.91 | 49.59 | 50.32 | 8,223,324 | +0.55(+1.10%) |
Oct 12, 2017 | 48.80 | 49.82 | 48.41 | 49.78 | 10,847,471 | +0.86(+1.76%) |
Oct 11, 2017 | 47.79 | 49.35 | 47.74 | 48.92 | 14,119,283 | +1.28(+2.69%) |
Oct 10, 2017 | 46.97 | 47.84 | 46.79 | 47.63 | 8,899,020 | +1.12(+2.40%) |
Oct 09, 2017 | 47.39 | 47.39 | 46.12 | 46.52 | 7,632,211 | -0.72(-1.52%) |
Oct 06, 2017 | 47.58 | 47.68 | 46.91 | 47.24 | 10,792,943 | -1.04(-2.16%) |
Oct 05, 2017 | 48.54 | 48.70 | 48.22 | 48.28 | 5,887,419 | -0.23(-0.48%) |
Oct 04, 2017 | 48.53 | 48.73 | 48.40 | 48.51 | 3,673,461 | +0.07(+0.14%) |
Oct 03, 2017 | 48.83 | 48.99 | 48.33 | 48.44 | 4,328,947 | -0.26(-0.53%) |
Oct 02, 2017 | 48.62 | 48.86 | 47.76 | 48.70 | 4,727,957 | -0.10(-0.20%) |
Sep 29, 2017 | 48.87 | 49.26 | 48.53 | 48.80 | 4,615,501 | +0.08(+0.17%) |
Sep 28, 2017 | 48.71 | 49.21 | 48.58 | 48.72 | 6,268,114 | +0.03(+0.07%) |
Sep 27, 2017 | 48.43 | 48.80 | 47.84 | 48.68 | 5,174,717 | +0.23(+0.48%) |
Sep 26, 2017 | 48.42 | 48.86 | 48.25 | 48.45 | 5,091,947 | +0.03(+0.07%) |
Sep 25, 2017 | 47.97 | 49.03 | 47.92 | 48.42 | 7,243,547 | -0.36(-0.75%) |
Sep 22, 2017 | 48.30 | 48.83 | 48.11 | 48.78 | 4,245,094 | +0.55(+1.13%) |
Sep 21, 2017 | 48.92 | 48.92 | 47.97 | 48.24 | 6,523,240 | -0.77(-1.57%) |
Sep 20, 2017 | 49.14 | 49.20 | 48.51 | 49.01 | 5,838,706 | -0.07(-0.15%) |
Sep 19, 2017 | 48.96 | 49.40 | 48.59 | 49.08 | 4,769,196 | +0.22(+0.44%) |
Sep 18, 2017 | 49.73 | 49.98 | 48.85 | 48.87 | 6,205,822 | -0.72(-1.45%) |
Sep 15, 2017 | 49.16 | 49.69 | 48.90 | 49.59 | 8,124,364 | +0.41(+0.82%) |
Sep 14, 2017 | 49.24 | 49.36 | 48.76 | 49.18 | 6,115,928 | -0.03(-0.07%) |
Sep 13, 2017 | 47.94 | 49.71 | 47.90 | 49.21 | 10,524,675 | +1.34(+2.80%) |
Sep 12, 2017 | 47.41 | 48.45 | 47.33 | 47.87 | 6,424,245 | +0.50(+1.05%) |
Sep 11, 2017 | 47.60 | 47.83 | 47.23 | 47.38 | 7,324,843 | +0.02(+0.03%) |
Sep 08, 2017 | 48.07 | 48.19 | 46.03 | 47.36 | 13,242,606 | -0.95(-1.97%) |
Sep 07, 2017 | 48.22 | 48.68 | 47.85 | 48.31 | 8,405,432 | +0.33(+0.69%) |
Sep 06, 2017 | 47.54 | 48.49 | 47.53 | 47.98 | 11,338,551 | +0.55(+1.17%) |
Sep 05, 2017 | 46.42 | 47.48 | 46.41 | 47.43 | 9,540,646 | +0.93(+2.01%) |