Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 48.50 | 49.82 | 48.05 | 49.21 | 6,133,881 | +1.21(+2.52%) |
Nov 29, 2017 | 48.13 | 49.86 | 47.43 | 48.00 | 8,363,836 | +0.03(+0.06%) |
Nov 28, 2017 | 47.21 | 48.17 | 46.98 | 47.97 | 3,964,554 | +0.78(+1.65%) |
Nov 27, 2017 | 47.38 | 47.60 | 47.08 | 47.19 | 2,699,183 | -0.14(-0.29%) |
Nov 24, 2017 | 47.43 | 47.52 | 47.13 | 47.33 | 1,387,551 | -0.10(-0.21%) |
Nov 22, 2017 | 47.35 | 47.73 | 47.05 | 47.43 | 2,387,375 | +0.01(+0.02%) |
Nov 21, 2017 | 46.68 | 47.68 | 46.34 | 47.42 | 2,862,355 | +0.94(+2.01%) |
Nov 20, 2017 | 46.13 | 46.67 | 45.93 | 46.48 | 2,499,335 | +0.29(+0.63%) |
Nov 17, 2017 | 46.39 | 46.54 | 45.99 | 46.19 | 2,385,238 | -0.28(-0.61%) |
Nov 16, 2017 | 46.06 | 46.84 | 46.04 | 46.47 | 4,577,864 | +0.48(+1.04%) |
Nov 15, 2017 | 44.55 | 46.11 | 44.30 | 45.99 | 5,354,459 | +1.34(+3.01%) |
Nov 14, 2017 | 44.15 | 44.81 | 44.12 | 44.65 | 1,874,693 | +0.07(+0.15%) |
Nov 13, 2017 | 44.47 | 44.70 | 44.18 | 44.58 | 1,818,508 | -0.08(-0.17%) |
Nov 10, 2017 | 44.48 | 44.95 | 44.41 | 44.66 | 2,496,261 | +0.15(+0.33%) |
Nov 09, 2017 | 44.59 | 45.08 | 44.11 | 44.51 | 3,661,868 | -0.58(-1.29%) |
Nov 08, 2017 | 45.15 | 45.69 | 44.58 | 45.10 | 3,288,903 | -0.09(-0.19%) |
Nov 07, 2017 | 46.21 | 46.23 | 45.13 | 45.18 | 3,861,440 | -1.02(-2.21%) |
Nov 06, 2017 | 46.16 | 46.78 | 45.98 | 46.21 | 4,369,185 | +0.06(+0.13%) |
Nov 03, 2017 | 46.06 | 46.30 | 45.51 | 46.15 | 4,151,188 | +0.09(+0.19%) |
Nov 02, 2017 | 46.48 | 46.61 | 45.80 | 46.06 | 2,478,734 | -0.47(-1.00%) |
Nov 01, 2017 | 46.68 | 46.88 | 46.07 | 46.53 | 4,476,459 | +0.99(+2.18%) |
Oct 31, 2017 | 45.92 | 46.29 | 45.51 | 45.53 | 4,726,407 | -0.42(-0.91%) |
Oct 30, 2017 | 46.34 | 46.36 | 45.54 | 45.95 | 5,553,754 | -0.30(-0.65%) |
Oct 27, 2017 | 47.08 | 47.55 | 46.03 | 46.25 | 8,834,067 | -1.02(-2.16%) |
Oct 26, 2017 | 50.57 | 51.73 | 46.99 | 47.27 | 12,420,114 | -2.34(-4.72%) |
Oct 25, 2017 | 50.36 | 50.36 | 49.22 | 49.62 | 4,789,604 | -0.90(-1.79%) |
Oct 24, 2017 | 49.62 | 50.67 | 49.16 | 50.52 | 3,758,114 | +0.94(+1.90%) |
Oct 23, 2017 | 50.49 | 50.52 | 49.47 | 49.58 | 3,554,092 | -0.92(-1.83%) |
Oct 20, 2017 | 50.14 | 50.81 | 50.11 | 50.50 | 3,746,260 | +0.41(+0.82%) |
Oct 19, 2017 | 50.15 | 50.41 | 48.27 | 50.10 | 7,781,520 | -0.51(-1.00%) |
Oct 18, 2017 | 50.68 | 51.00 | 50.44 | 50.60 | 2,614,154 | -0.04(-0.08%) |
Oct 17, 2017 | 51.27 | 51.37 | 50.45 | 50.64 | 3,754,307 | -0.19(-0.38%) |
Oct 16, 2017 | 51.08 | 51.23 | 50.50 | 50.83 | 3,353,697 | -0.42(-0.82%) |
Oct 13, 2017 | 51.22 | 51.41 | 50.82 | 51.25 | 3,043,923 | +0.05(+0.09%) |
Oct 12, 2017 | 51.27 | 51.38 | 50.90 | 51.20 | 3,026,153 | -0.18(-0.34%) |
Oct 11, 2017 | 51.64 | 52.26 | 50.89 | 51.38 | 5,549,161 | -0.19(-0.38%) |
Oct 10, 2017 | 50.57 | 51.78 | 50.57 | 51.57 | 9,652,129 | +2.36(+4.80%) |
Oct 09, 2017 | 49.82 | 50.07 | 49.02 | 49.21 | 3,795,766 | -0.68(-1.36%) |
Oct 06, 2017 | 49.31 | 50.17 | 49.26 | 49.89 | 4,360,253 | +0.72(+1.46%) |
Oct 05, 2017 | 49.45 | 49.59 | 48.88 | 49.17 | 4,331,261 | -0.17(-0.34%) |
Oct 04, 2017 | 49.11 | 50.25 | 49.10 | 49.34 | 7,664,965 | +0.21(+0.44%) |
Oct 03, 2017 | 46.35 | 49.20 | 46.32 | 49.12 | 10,550,208 | +2.70(+5.82%) |
Oct 02, 2017 | 46.21 | 46.61 | 45.92 | 46.42 | 5,050,138 | +0.23(+0.51%) |
Sep 29, 2017 | 46.19 | 46.54 | 45.93 | 46.19 | 5,042,840 | +0.00(+0.00%) |
Sep 28, 2017 | 45.50 | 47.27 | 45.50 | 46.19 | 8,604,136 | +0.62(+1.37%) |
Sep 27, 2017 | 45.81 | 45.35 | 45.56 | 6,356,015 | -0.71(-1.53%) | |
Sep 26, 2017 | 46.53 | 46.93 | 45.93 | 46.27 | 4,838,896 | -0.12(-0.25%) |
Sep 25, 2017 | 45.69 | 46.64 | 45.60 | 46.39 | 6,542,869 | +0.62(+1.36%) |
Sep 22, 2017 | 45.29 | 46.16 | 45.08 | 45.77 | 5,492,873 | +0.75(+1.66%) |
Sep 21, 2017 | 44.22 | 45.29 | 43.75 | 45.02 | 6,029,970 | +0.85(+1.92%) |
Sep 20, 2017 | 43.69 | 44.31 | 43.24 | 44.17 | 4,841,077 | +1.01(+2.34%) |
Sep 19, 2017 | 44.04 | 44.41 | 42.82 | 43.16 | 7,079,002 | -0.90(-2.05%) |
Sep 18, 2017 | 44.76 | 45.03 | 44.03 | 44.07 | 4,731,166 | -0.67(-1.50%) |
Sep 15, 2017 | 44.06 | 44.78 | 43.95 | 44.74 | 15,265,477 | -0.18(-0.41%) |
Sep 14, 2017 | 45.51 | 45.65 | 44.85 | 44.92 | 5,511,613 | -0.79(-1.72%) |
Sep 13, 2017 | 45.08 | 46.27 | 44.83 | 45.71 | 7,493,988 | +0.69(+1.53%) |
Sep 12, 2017 | 44.64 | 45.20 | 44.38 | 45.02 | 6,503,111 | +0.42(+0.94%) |
Sep 11, 2017 | 42.80 | 44.82 | 42.79 | 44.60 | 8,144,791 | +2.20(+5.18%) |
Sep 08, 2017 | 42.61 | 42.90 | 42.30 | 42.40 | 4,816,932 | -0.23(-0.55%) |
Sep 07, 2017 | 42.98 | 43.40 | 42.34 | 42.64 | 5,238,578 | -0.46(-1.06%) |
Sep 06, 2017 | 41.91 | 43.45 | 41.44 | 43.09 | 9,045,075 | +0.38(+0.89%) |
Sep 05, 2017 | 43.56 | 44.04 | 42.64 | 42.71 | 8,741,671 | -1.35(-3.07%) |