Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.88 | 53.10 | 50.35 | 50.40 | 17,286,400 | -1.50(-2.89%) |
Nov 29, 2017 | 47.81 | 51.99 | 47.81 | 51.90 | 22,360,576 | +4.26(+8.94%) |
Nov 28, 2017 | 47.14 | 47.75 | 46.64 | 47.64 | 7,500,689 | +0.66(+1.40%) |
Nov 27, 2017 | 47.29 | 47.45 | 46.49 | 46.99 | 9,836,885 | -0.03(-0.07%) |
Nov 24, 2017 | 48.85 | 48.91 | 46.98 | 47.02 | 7,002,587 | -1.35(-2.80%) |
Nov 22, 2017 | 48.32 | 48.60 | 48.02 | 48.38 | 3,407,937 | +0.20(+0.42%) |
Nov 21, 2017 | 48.68 | 48.86 | 47.79 | 48.17 | 7,507,399 | -0.53(-1.09%) |
Nov 20, 2017 | 48.78 | 48.98 | 48.05 | 48.70 | 9,475,025 | -0.22(-0.45%) |
Nov 17, 2017 | 46.92 | 49.43 | 46.89 | 48.92 | 19,869,548 | +2.56(+5.52%) |
Nov 16, 2017 | 45.87 | 46.55 | 45.55 | 46.36 | 15,138,544 | +0.79(+1.74%) |
Nov 15, 2017 | 47.34 | 48.73 | 45.47 | 45.57 | 41,346,764 | -4.99(-9.87%) |
Nov 14, 2017 | 50.14 | 50.74 | 49.77 | 50.56 | 9,518,588 | +0.26(+0.52%) |
Nov 13, 2017 | 51.14 | 51.59 | 50.09 | 50.30 | 7,931,925 | -0.83(-1.63%) |
Nov 10, 2017 | 49.89 | 51.14 | 49.89 | 51.14 | 8,230,505 | +1.25(+2.50%) |
Nov 09, 2017 | 48.02 | 50.09 | 47.63 | 49.89 | 10,200,100 | +1.27(+2.62%) |
Nov 08, 2017 | 48.19 | 49.09 | 47.79 | 48.61 | 5,908,309 | +0.40(+0.83%) |
Nov 07, 2017 | 49.19 | 49.23 | 48.02 | 48.21 | 7,909,936 | -1.17(-2.36%) |
Nov 06, 2017 | 49.39 | 49.39 | 48.90 | 49.38 | 5,449,818 | -0.06(-0.12%) |
Nov 03, 2017 | 49.69 | 50.07 | 49.38 | 49.44 | 4,793,893 | -0.36(-0.72%) |
Nov 02, 2017 | 49.25 | 49.93 | 48.80 | 49.79 | 5,751,813 | +0.77(+1.58%) |
Nov 01, 2017 | 48.97 | 49.49 | 48.82 | 49.02 | 5,656,122 | -0.15(-0.30%) |
Oct 31, 2017 | 49.54 | 49.77 | 49.06 | 49.17 | 7,754,225 | -0.42(-0.86%) |
Oct 30, 2017 | 50.12 | 50.14 | 49.39 | 49.59 | 7,399,152 | -0.59(-1.18%) |
Oct 27, 2017 | 51.18 | 51.27 | 49.85 | 50.19 | 8,362,454 | -1.46(-2.82%) |
Oct 26, 2017 | 51.72 | 52.19 | 51.34 | 51.64 | 5,147,969 | +0.08(+0.15%) |
Oct 25, 2017 | 52.25 | 52.44 | 51.11 | 51.57 | 7,627,645 | -0.84(-1.61%) |
Oct 24, 2017 | 52.36 | 52.67 | 51.88 | 52.41 | 6,777,721 | +0.29(+0.56%) |
Oct 23, 2017 | 51.48 | 52.98 | 51.35 | 52.12 | 10,659,721 | +0.68(+1.33%) |
Oct 20, 2017 | 50.54 | 51.47 | 50.42 | 51.44 | 7,269,011 | +1.11(+2.20%) |
Oct 19, 2017 | 49.83 | 50.42 | 49.65 | 50.33 | 5,044,689 | +0.33(+0.67%) |
Oct 18, 2017 | 50.11 | 50.45 | 49.97 | 49.99 | 4,248,904 | -0.12(-0.23%) |
Oct 17, 2017 | 50.11 | 50.44 | 49.85 | 50.11 | 3,945,478 | +0.02(+0.03%) |
Oct 16, 2017 | 50.27 | 50.59 | 49.61 | 50.09 | 5,526,067 | -0.58(-1.15%) |
Oct 13, 2017 | 50.18 | 51.27 | 49.94 | 50.68 | 8,165,667 | +0.55(+1.10%) |
Oct 12, 2017 | 49.14 | 50.17 | 48.75 | 50.13 | 10,771,415 | +0.87(+1.76%) |
Oct 11, 2017 | 48.13 | 49.69 | 48.08 | 49.26 | 14,020,287 | +1.29(+2.69%) |
Oct 10, 2017 | 47.30 | 48.18 | 47.12 | 47.97 | 8,836,626 | +1.12(+2.40%) |
Oct 09, 2017 | 47.72 | 47.72 | 46.45 | 46.85 | 7,578,698 | -0.72(-1.52%) |
Oct 06, 2017 | 47.92 | 48.02 | 47.24 | 47.57 | 10,717,270 | -1.05(-2.16%) |
Oct 05, 2017 | 48.88 | 49.04 | 48.56 | 48.62 | 5,846,140 | -0.23(-0.48%) |
Oct 04, 2017 | 48.87 | 49.08 | 48.74 | 48.85 | 3,647,705 | +0.07(+0.14%) |
Oct 03, 2017 | 49.18 | 49.34 | 48.67 | 48.79 | 4,298,595 | -0.26(-0.53%) |
Oct 02, 2017 | 48.96 | 49.20 | 48.10 | 49.04 | 4,694,807 | -0.10(-0.20%) |
Sep 29, 2017 | 49.22 | 49.61 | 48.87 | 49.14 | 4,583,140 | +0.08(+0.17%) |
Sep 28, 2017 | 49.05 | 49.56 | 48.92 | 49.06 | 6,224,166 | +0.03(+0.07%) |
Sep 27, 2017 | 48.77 | 49.14 | 48.18 | 49.03 | 5,138,435 | +0.23(+0.48%) |
Sep 26, 2017 | 48.76 | 49.20 | 48.59 | 48.80 | 5,056,246 | +0.03(+0.07%) |
Sep 25, 2017 | 48.30 | 49.38 | 48.26 | 48.76 | 7,192,760 | -0.37(-0.75%) |
Sep 22, 2017 | 48.65 | 49.18 | 48.45 | 49.13 | 4,215,330 | +0.55(+1.13%) |
Sep 21, 2017 | 49.26 | 49.26 | 48.30 | 48.58 | 6,477,503 | -0.77(-1.57%) |
Sep 20, 2017 | 49.49 | 49.54 | 48.85 | 49.35 | 5,797,768 | -0.07(-0.15%) |
Sep 19, 2017 | 49.30 | 49.75 | 48.94 | 49.43 | 4,735,757 | +0.22(+0.44%) |
Sep 18, 2017 | 50.08 | 50.34 | 49.19 | 49.21 | 6,162,311 | -0.72(-1.45%) |
Sep 15, 2017 | 49.50 | 50.04 | 49.24 | 49.94 | 8,067,401 | +0.41(+0.82%) |
Sep 14, 2017 | 49.59 | 49.71 | 49.10 | 49.53 | 6,073,047 | -0.03(-0.07%) |
Sep 13, 2017 | 48.28 | 50.07 | 48.24 | 49.56 | 10,450,883 | +1.35(+2.80%) |
Sep 12, 2017 | 47.75 | 48.80 | 47.67 | 48.21 | 6,379,203 | +0.50(+1.05%) |
Sep 11, 2017 | 47.94 | 48.17 | 47.56 | 47.71 | 7,273,485 | +0.02(+0.03%) |
Sep 08, 2017 | 48.41 | 48.53 | 46.35 | 47.70 | 13,149,757 | -0.96(-1.97%) |
Sep 07, 2017 | 48.56 | 49.02 | 48.18 | 48.65 | 8,346,498 | +0.33(+0.69%) |
Sep 06, 2017 | 47.88 | 48.83 | 47.86 | 48.32 | 11,259,052 | +0.56(+1.17%) |
Sep 05, 2017 | 46.75 | 47.81 | 46.74 | 47.76 | 9,473,753 | +0.94(+2.01%) |