Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 50.81 | 51.07 | 49.91 | 50.00 | 14,684,268 | -0.43(-0.85%) |
Nov 29, 2017 | 49.31 | 50.65 | 49.29 | 50.43 | 30,708,072 | +1.60(+3.28%) |
Nov 28, 2017 | 47.27 | 48.88 | 47.26 | 48.83 | 18,581,896 | +1.62(+3.43%) |
Nov 27, 2017 | 47.06 | 47.47 | 47.05 | 47.21 | 6,256,776 | +0.09(+0.20%) |
Nov 24, 2017 | 47.69 | 47.70 | 47.09 | 47.12 | 2,196,851 | -0.35(-0.73%) |
Nov 22, 2017 | 47.68 | 47.82 | 47.42 | 47.47 | 5,265,277 | -0.13(-0.27%) |
Nov 21, 2017 | 47.79 | 47.80 | 47.38 | 47.59 | 6,618,190 | -0.02(-0.04%) |
Nov 20, 2017 | 47.33 | 47.63 | 47.15 | 47.61 | 7,579,574 | +0.40(+0.86%) |
Nov 17, 2017 | 46.53 | 47.32 | 46.51 | 47.21 | 6,047,170 | +0.35(+0.74%) |
Nov 16, 2017 | 47.20 | 47.27 | 46.84 | 46.86 | 4,384,658 | -0.06(-0.13%) |
Nov 15, 2017 | 46.35 | 47.24 | 46.20 | 46.92 | 5,843,074 | +0.03(+0.05%) |
Nov 14, 2017 | 46.24 | 46.94 | 46.24 | 46.89 | 8,558,146 | +0.39(+0.83%) |
Nov 13, 2017 | 45.55 | 46.56 | 45.30 | 46.51 | 7,283,209 | +0.70(+1.53%) |
Nov 10, 2017 | 46.08 | 46.24 | 45.79 | 45.81 | 6,405,534 | -0.08(-0.18%) |
Nov 09, 2017 | 46.11 | 46.48 | 45.42 | 45.89 | 11,384,955 | -0.46(-0.98%) |
Nov 08, 2017 | 46.52 | 46.71 | 46.01 | 46.35 | 7,905,703 | -0.36(-0.78%) |
Nov 07, 2017 | 48.07 | 48.13 | 46.65 | 46.71 | 10,575,329 | -1.32(-2.75%) |
Nov 06, 2017 | 48.01 | 48.23 | 47.87 | 48.03 | 4,758,954 | -0.14(-0.30%) |
Nov 03, 2017 | 48.08 | 48.28 | 47.82 | 48.17 | 3,331,762 | -0.06(-0.12%) |
Nov 02, 2017 | 47.89 | 48.35 | 47.48 | 48.23 | 6,246,745 | +0.37(+0.77%) |
Nov 01, 2017 | 48.30 | 48.60 | 47.70 | 47.86 | 6,145,477 | -0.27(-0.56%) |
Oct 31, 2017 | 48.10 | 48.49 | 47.96 | 48.13 | 4,488,404 | +0.10(+0.21%) |
Oct 30, 2017 | 48.64 | 47.84 | 48.03 | 6,531,592 | -0.72(-1.49%) | |
Oct 27, 2017 | 48.39 | 48.87 | 48.38 | 48.76 | 8,410,147 | +0.26(+0.54%) |
Oct 26, 2017 | 47.96 | 48.57 | 47.96 | 48.49 | 7,852,106 | +0.57(+1.20%) |
Oct 25, 2017 | 48.35 | 48.38 | 47.51 | 47.92 | 7,765,639 | -0.21(-0.44%) |
Oct 24, 2017 | 48.16 | 48.41 | 48.01 | 48.13 | 4,654,372 | +0.28(+0.58%) |
Oct 23, 2017 | 48.39 | 48.39 | 47.78 | 47.85 | 4,510,815 | -0.46(-0.96%) |
Oct 20, 2017 | 48.28 | 48.45 | 48.08 | 48.32 | 9,667,775 | +0.64(+1.34%) |
Oct 19, 2017 | 46.94 | 47.82 | 46.79 | 47.68 | 10,183,939 | +0.32(+0.68%) |
Oct 18, 2017 | 47.36 | 47.47 | 47.05 | 47.36 | 8,783,698 | +0.32(+0.68%) |
Oct 17, 2017 | 47.71 | 47.81 | 46.94 | 47.04 | 4,542,460 | -0.51(-1.06%) |
Oct 16, 2017 | 47.37 | 47.74 | 47.21 | 47.54 | 4,982,825 | +0.36(+0.77%) |
Oct 13, 2017 | 47.22 | 47.61 | 46.79 | 47.18 | 7,169,849 | -0.34(-0.71%) |
Oct 12, 2017 | 47.98 | 48.02 | 47.42 | 47.52 | 6,645,854 | -0.36(-0.76%) |
Oct 11, 2017 | 48.06 | 48.21 | 47.70 | 47.88 | 4,815,615 | -0.34(-0.70%) |
Oct 10, 2017 | 47.97 | 48.24 | 47.80 | 48.22 | 8,631,909 | +0.47(+0.99%) |
Oct 09, 2017 | 48.04 | 48.11 | 47.67 | 47.74 | 4,193,394 | -0.22(-0.46%) |
Oct 06, 2017 | 48.21 | 48.38 | 47.70 | 47.96 | 5,756,456 | +0.08(+0.16%) |
Oct 05, 2017 | 47.39 | 48.09 | 47.17 | 47.89 | 5,258,615 | +0.60(+1.27%) |
Oct 04, 2017 | 47.74 | 47.86 | 47.25 | 47.29 | 6,278,168 | -0.57(-1.20%) |
Oct 03, 2017 | 48.17 | 48.22 | 47.52 | 47.86 | 9,155,014 | -0.28(-0.58%) |
Oct 02, 2017 | 47.78 | 48.14 | 47.46 | 48.14 | 9,957,552 | +0.30(+0.63%) |
Sep 29, 2017 | 47.45 | 48.26 | 47.45 | 47.84 | 11,289,991 | +0.28(+0.58%) |
Sep 28, 2017 | 47.44 | 47.56 | 46.84 | 47.56 | 6,273,035 | +0.30(+0.64%) |
Sep 27, 2017 | 47.65 | 46.62 | 47.26 | 7,080,778 | +0.99(+2.13%) | |
Sep 26, 2017 | 46.08 | 46.39 | 45.88 | 46.27 | 5,586,717 | +0.30(+0.66%) |
Sep 25, 2017 | 45.76 | 46.22 | 45.58 | 45.97 | 6,449,049 | +0.12(+0.26%) |
Sep 22, 2017 | 45.53 | 45.89 | 45.43 | 45.85 | 3,875,928 | +0.08(+0.18%) |
Sep 21, 2017 | 45.60 | 45.92 | 45.26 | 45.76 | 5,531,808 | +0.20(+0.44%) |
Sep 20, 2017 | 45.01 | 45.72 | 44.59 | 45.56 | 8,208,928 | +0.51(+1.12%) |
Sep 19, 2017 | 44.76 | 45.18 | 44.70 | 45.06 | 5,119,434 | +0.30(+0.66%) |
Sep 18, 2017 | 44.34 | 44.92 | 44.32 | 44.76 | 6,196,568 | +0.62(+1.41%) |
Sep 15, 2017 | 43.88 | 44.22 | 43.80 | 44.14 | 6,220,997 | +0.19(+0.43%) |
Sep 14, 2017 | 44.41 | 44.53 | 43.89 | 43.95 | 5,339,192 | -0.46(-1.04%) |
Sep 13, 2017 | 44.06 | 44.47 | 43.96 | 44.41 | 8,053,265 | +0.17(+0.38%) |
Sep 12, 2017 | 43.42 | 44.33 | 43.42 | 44.24 | 12,066,974 | +1.01(+2.33%) |
Sep 11, 2017 | 42.61 | 43.49 | 42.61 | 43.23 | 10,188,492 | +1.12(+2.67%) |
Sep 08, 2017 | 41.49 | 42.35 | 41.49 | 42.11 | 8,471,926 | +0.48(+1.15%) |
Sep 07, 2017 | 42.60 | 42.72 | 41.39 | 41.63 | 8,558,400 | -1.13(-2.65%) |
Sep 06, 2017 | 42.84 | 43.15 | 42.60 | 42.76 | 5,526,649 | +0.08(+0.18%) |
Sep 05, 2017 | 43.64 | 43.75 | 42.63 | 42.69 | 7,143,631 | -1.37(-3.11%) |