Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.39 | 50.31 | 49.25 | 49.51 | 7,711,708 | +0.12(+0.24%) |
Nov 29, 2017 | 48.47 | 49.69 | 48.45 | 49.39 | 2,563,314 | +0.93(+1.92%) |
Nov 28, 2017 | 48.12 | 48.59 | 47.80 | 48.46 | 2,126,404 | +0.37(+0.77%) |
Nov 27, 2017 | 48.17 | 48.17 | 47.50 | 48.09 | 2,047,610 | -0.07(-0.14%) |
Nov 24, 2017 | 48.60 | 48.73 | 48.08 | 48.16 | 489,134 | -0.19(-0.39%) |
Nov 22, 2017 | 48.38 | 48.74 | 48.22 | 48.35 | 1,155,871 | +0.15(+0.30%) |
Nov 21, 2017 | 47.98 | 48.42 | 47.94 | 48.20 | 1,666,197 | +0.36(+0.76%) |
Nov 20, 2017 | 47.13 | 47.90 | 47.01 | 47.84 | 1,762,822 | +0.65(+1.39%) |
Nov 17, 2017 | 46.93 | 47.43 | 46.77 | 47.18 | 1,632,656 | +0.01(+0.02%) |
Nov 16, 2017 | 47.61 | 47.66 | 46.84 | 47.18 | 1,893,494 | -0.13(-0.27%) |
Nov 15, 2017 | 46.74 | 47.50 | 46.25 | 47.30 | 2,820,672 | +0.07(+0.15%) |
Nov 14, 2017 | 47.68 | 47.78 | 46.84 | 47.24 | 2,108,291 | -0.72(-1.51%) |
Nov 13, 2017 | 47.67 | 48.24 | 47.44 | 47.96 | 2,133,037 | -0.11(-0.23%) |
Nov 10, 2017 | 48.85 | 48.96 | 47.68 | 48.07 | 2,963,983 | -0.59(-1.22%) |
Nov 09, 2017 | 49.16 | 49.22 | 48.52 | 48.67 | 2,269,782 | -1.02(-2.05%) |
Nov 08, 2017 | 49.52 | 49.81 | 49.15 | 49.68 | 1,492,055 | +0.01(+0.02%) |
Nov 07, 2017 | 49.81 | 49.91 | 49.42 | 49.67 | 1,350,688 | -0.25(-0.50%) |
Nov 06, 2017 | 50.20 | 50.60 | 49.83 | 49.92 | 1,725,883 | -0.02(-0.03%) |
Nov 03, 2017 | 50.39 | 50.39 | 49.65 | 49.94 | 2,271,372 | -0.39(-0.77%) |
Nov 02, 2017 | 50.68 | 50.90 | 50.12 | 50.33 | 1,708,656 | -0.30(-0.60%) |
Nov 01, 2017 | 50.52 | 51.63 | 50.34 | 50.63 | 2,599,354 | +0.84(+1.68%) |
Oct 31, 2017 | 49.97 | 50.36 | 49.70 | 49.79 | 4,371,236 | -0.55(-1.09%) |
Oct 30, 2017 | 50.84 | 50.95 | 50.29 | 50.34 | 2,998,497 | -0.88(-1.71%) |
Oct 27, 2017 | 50.91 | 51.55 | 50.65 | 51.22 | 2,852,088 | -0.21(-0.40%) |
Oct 26, 2017 | 51.07 | 51.49 | 50.66 | 51.43 | 2,858,739 | +0.64(+1.25%) |
Oct 25, 2017 | 51.34 | 51.42 | 50.71 | 50.79 | 3,398,297 | -0.68(-1.32%) |
Oct 24, 2017 | 51.35 | 51.63 | 51.11 | 51.47 | 3,627,039 | +0.28(+0.56%) |
Oct 23, 2017 | 51.66 | 52.13 | 51.18 | 51.19 | 3,447,327 | -0.47(-0.92%) |
Oct 20, 2017 | 50.84 | 51.89 | 50.82 | 51.66 | 4,624,974 | +1.19(+2.35%) |
Oct 19, 2017 | 48.82 | 50.50 | 48.23 | 50.47 | 3,795,443 | +1.15(+2.34%) |
Oct 18, 2017 | 49.35 | 49.63 | 49.19 | 49.32 | 2,378,356 | +0.15(+0.30%) |
Oct 17, 2017 | 49.21 | 49.63 | 49.00 | 49.17 | 2,447,772 | -0.09(-0.17%) |
Oct 16, 2017 | 50.57 | 50.59 | 49.08 | 49.26 | 2,042,749 | -0.95(-1.89%) |
Oct 13, 2017 | 50.11 | 50.51 | 49.83 | 50.21 | 2,634,382 | +0.77(+1.55%) |
Oct 12, 2017 | 49.07 | 49.66 | 48.74 | 49.44 | 2,570,634 | +0.07(+0.14%) |
Oct 11, 2017 | 47.86 | 48.42 | 47.76 | 49.37 | 4,092,482 | +1.70(+3.56%) |
Oct 10, 2017 | 47.84 | 48.14 | 47.50 | 47.67 | 1,476,366 | -0.03(-0.05%) |
Oct 09, 2017 | 48.27 | 48.34 | 47.30 | 47.70 | 2,457,753 | -0.65(-1.34%) |
Oct 06, 2017 | 48.57 | 48.62 | 47.99 | 48.35 | 1,665,200 | -0.45(-0.92%) |
Oct 05, 2017 | 48.69 | 48.99 | 48.43 | 48.79 | 3,136,594 | +0.48(+1.00%) |
Oct 04, 2017 | 48.22 | 48.66 | 47.98 | 48.31 | 2,475,573 | +0.13(+0.27%) |
Oct 03, 2017 | 48.39 | 48.45 | 47.59 | 48.18 | 3,519,637 | -0.08(-0.16%) |
Oct 02, 2017 | 47.77 | 48.50 | 47.73 | 48.26 | 3,247,487 | +0.01(+0.02%) |
Sep 29, 2017 | 47.67 | 48.30 | 47.49 | 48.25 | 2,213,901 | +0.47(+0.99%) |
Sep 28, 2017 | 47.18 | 47.86 | 46.81 | 47.78 | 3,646,648 | +0.22(+0.47%) |
Sep 27, 2017 | 46.54 | 47.59 | 46.34 | 47.56 | 2,483,780 | +1.30(+2.81%) |
Sep 26, 2017 | 46.48 | 46.92 | 46.24 | 46.26 | 1,761,045 | -0.18(-0.39%) |
Sep 25, 2017 | 46.55 | 46.80 | 45.68 | 46.44 | 2,521,503 | -0.20(-0.42%) |
Sep 22, 2017 | 46.03 | 46.86 | 46.00 | 46.63 | 2,803,811 | +0.02(+0.04%) |
Sep 21, 2017 | 47.58 | 47.92 | 46.45 | 46.62 | 2,736,321 | -1.26(-2.63%) |
Sep 20, 2017 | 47.28 | 48.16 | 47.26 | 47.87 | 3,274,910 | +0.74(+1.58%) |
Sep 19, 2017 | 46.41 | 47.32 | 46.01 | 47.13 | 3,140,683 | +0.72(+1.55%) |
Sep 18, 2017 | 45.82 | 46.66 | 45.62 | 46.41 | 2,899,224 | +0.66(+1.44%) |
Sep 15, 2017 | 45.71 | 46.40 | 45.48 | 45.75 | 4,204,169 | -0.39(-0.85%) |
Sep 14, 2017 | 46.32 | 46.38 | 45.61 | 46.15 | 2,947,107 | +0.31(+0.67%) |
Sep 13, 2017 | 45.51 | 45.95 | 45.46 | 45.84 | 2,651,388 | +0.10(+0.22%) |
Sep 12, 2017 | 45.68 | 45.78 | 44.19 | 45.74 | 4,860,922 | -0.42(-0.91%) |
Sep 11, 2017 | 47.03 | 47.09 | 45.97 | 46.15 | 3,165,246 | -0.50(-1.06%) |
Sep 08, 2017 | 46.14 | 47.00 | 45.80 | 46.65 | 2,984,977 | +0.25(+0.53%) |
Sep 07, 2017 | 47.25 | 47.36 | 46.14 | 46.40 | 2,273,281 | -0.90(-1.90%) |
Sep 06, 2017 | 46.98 | 47.50 | 46.89 | 47.30 | 1,889,230 | +0.44(+0.95%) |
Sep 05, 2017 | 47.59 | 48.05 | 46.43 | 46.86 | 2,911,209 | -0.61(-1.28%) |