Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.27 | 50.13 | 48.64 | 49.65 | 83,215,656 | +1.06(+2.18%) |
Nov 29, 2017 | 51.95 | 51.97 | 47.30 | 48.59 | 141,048,080 | -3.53(-6.78%) |
Nov 28, 2017 | 53.02 | 53.11 | 51.51 | 52.12 | 51,765,084 | -0.85(-1.60%) |
Nov 27, 2017 | 53.75 | 53.77 | 52.94 | 52.97 | 42,706,940 | -0.70(-1.30%) |
Nov 24, 2017 | 53.33 | 53.68 | 53.08 | 53.67 | 18,268,358 | +0.50(+0.94%) |
Nov 22, 2017 | 53.68 | 53.68 | 52.84 | 53.16 | 36,045,108 | -0.24(-0.45%) |
Nov 21, 2017 | 53.32 | 53.52 | 53.05 | 53.40 | 40,315,400 | +0.49(+0.92%) |
Nov 20, 2017 | 52.40 | 53.04 | 52.03 | 52.92 | 39,978,520 | +0.67(+1.29%) |
Nov 17, 2017 | 52.88 | 53.23 | 52.09 | 52.24 | 52,153,524 | -0.06(-0.12%) |
Nov 16, 2017 | 52.65 | 52.95 | 52.22 | 52.31 | 44,500,184 | +0.40(+0.78%) |
Nov 15, 2017 | 52.39 | 52.40 | 51.37 | 51.90 | 50,651,056 | -1.04(-1.96%) |
Nov 14, 2017 | 52.65 | 53.10 | 52.21 | 52.94 | 53,451,264 | +0.38(+0.73%) |
Nov 13, 2017 | 53.43 | 53.68 | 52.41 | 52.56 | 58,829,880 | -0.87(-1.62%) |
Nov 10, 2017 | 52.67 | 54.05 | 52.31 | 53.43 | 126,752,744 | +2.67(+5.27%) |
Nov 09, 2017 | 50.74 | 51.00 | 49.53 | 50.75 | 97,501,128 | -0.95(-1.84%) |
Nov 08, 2017 | 52.37 | 52.40 | 51.23 | 51.70 | 52,801,324 | -0.71(-1.35%) |
Nov 07, 2017 | 52.04 | 52.63 | 51.92 | 52.41 | 43,184,212 | +0.59(+1.14%) |
Nov 06, 2017 | 51.22 | 51.90 | 51.09 | 51.82 | 39,394,580 | +0.23(+0.45%) |
Nov 03, 2017 | 51.22 | 51.59 | 50.76 | 51.59 | 35,766,832 | +0.68(+1.34%) |
Nov 02, 2017 | 50.92 | 51.37 | 50.34 | 50.91 | 34,585,468 | -0.31(-0.61%) |
Nov 01, 2017 | 51.75 | 51.90 | 50.57 | 51.22 | 50,748,292 | +0.10(+0.19%) |
Oct 31, 2017 | 50.71 | 51.39 | 50.65 | 51.12 | 41,617,300 | +0.73(+1.46%) |
Oct 30, 2017 | 49.90 | 50.94 | 49.74 | 50.39 | 50,949,292 | +0.49(+0.98%) |
Oct 27, 2017 | 48.89 | 49.90 | 48.63 | 49.90 | 57,870,972 | +1.53(+3.15%) |
Oct 26, 2017 | 48.15 | 48.49 | 47.91 | 48.37 | 32,534,182 | +0.50(+1.05%) |
Oct 25, 2017 | 48.72 | 49.24 | 47.25 | 47.87 | 83,722,664 | -1.24(-2.53%) |
Oct 24, 2017 | 48.69 | 49.13 | 48.43 | 49.11 | 41,103,920 | +0.51(+1.05%) |
Oct 23, 2017 | 48.89 | 49.15 | 48.40 | 48.60 | 43,308,100 | -0.07(-0.14%) |
Oct 20, 2017 | 49.06 | 49.34 | 48.58 | 48.67 | 45,676,164 | -0.22(-0.46%) |
Oct 19, 2017 | 48.06 | 48.94 | 47.57 | 48.89 | 57,668,308 | +0.05(+0.11%) |
Oct 18, 2017 | 48.97 | 48.98 | 47.79 | 48.84 | 57,307,820 | -0.04(-0.09%) |
Oct 17, 2017 | 48.72 | 49.17 | 48.53 | 48.88 | 48,368,260 | -0.04(-0.09%) |
Oct 16, 2017 | 48.40 | 48.95 | 47.77 | 48.93 | 58,199,264 | +0.83(+1.72%) |
Oct 13, 2017 | 47.84 | 48.20 | 47.37 | 48.10 | 63,588,948 | +0.88(+1.86%) |
Oct 12, 2017 | 47.23 | 47.73 | 46.95 | 47.22 | 53,402,696 | +0.02(+0.05%) |
Oct 11, 2017 | 46.87 | 47.21 | 46.41 | 47.20 | 53,509,440 | +0.50(+1.06%) |
Oct 10, 2017 | 47.32 | 47.69 | 46.29 | 46.70 | 98,540,376 | +0.88(+1.91%) |
Oct 09, 2017 | 45.18 | 46.16 | 45.00 | 45.83 | 56,872,948 | +1.01(+2.26%) |
Oct 06, 2017 | 44.41 | 44.95 | 44.25 | 44.81 | 32,242,886 | +0.13(+0.29%) |
Oct 05, 2017 | 44.95 | 44.99 | 44.38 | 44.68 | 44,195,408 | -0.02(-0.06%) |
Oct 04, 2017 | 44.40 | 44.93 | 44.03 | 44.71 | 43,246,804 | +0.37(+0.84%) |
Oct 03, 2017 | 44.31 | 44.64 | 43.90 | 44.34 | 39,442,760 | +0.09(+0.21%) |
Oct 02, 2017 | 44.69 | 44.98 | 43.75 | 44.25 | 50,885,752 | +0.06(+0.13%) |
Sep 29, 2017 | 44.27 | 44.43 | 43.81 | 44.19 | 62,614,212 | +0.76(+1.76%) |
Sep 28, 2017 | 43.51 | 43.55 | 42.95 | 43.43 | 43,998,620 | -0.01(-0.03%) |
Sep 27, 2017 | 43.41 | 43.57 | 42.70 | 43.44 | 72,140,336 | +0.93(+2.19%) |
Sep 26, 2017 | 43.62 | 44.17 | 42.11 | 42.51 | 113,766,400 | +0.24(+0.56%) |
Sep 25, 2017 | 43.94 | 43.95 | 42.06 | 42.27 | 88,394,920 | -1.98(-4.47%) |
Sep 22, 2017 | 44.57 | 45.06 | 44.15 | 44.25 | 49,682,512 | -0.44(-0.97%) |
Sep 21, 2017 | 44.90 | 45.16 | 43.90 | 44.68 | 108,738,792 | -1.26(-2.73%) |
Sep 20, 2017 | 46.35 | 46.82 | 45.53 | 45.94 | 72,885,576 | -0.37(-0.81%) |
Sep 19, 2017 | 45.86 | 46.93 | 45.63 | 46.31 | 88,353,288 | -0.05(-0.11%) |
Sep 18, 2017 | 45.76 | 47.26 | 45.69 | 46.36 | 170,092,608 | +1.84(+4.13%) |
Sep 15, 2017 | 42.73 | 44.52 | 42.68 | 44.52 | 138,033,328 | +2.65(+6.32%) |
Sep 14, 2017 | 41.72 | 42.65 | 41.48 | 41.87 | 51,905,924 | -0.24(-0.57%) |
Sep 13, 2017 | 41.67 | 42.40 | 41.35 | 42.11 | 58,735,552 | +0.19(+0.45%) |
Sep 12, 2017 | 41.77 | 41.27 | 41.92 | 41,598,164 | +0.15(+0.36%) | |
Sep 11, 2017 | 40.92 | 41.88 | 40.86 | 41.77 | 57,347,736 | +1.31(+3.24%) |
Sep 08, 2017 | 41.06 | 41.21 | 40.22 | 40.46 | 50,453,804 | -0.71(-1.73%) |
Sep 07, 2017 | 41.15 | 41.50 | 40.77 | 41.18 | 35,685,276 | +0.19(+0.46%) |
Sep 06, 2017 | 41.34 | 41.48 | 40.64 | 40.99 | 40,199,232 | -0.02(-0.06%) |
Sep 05, 2017 | 41.62 | 41.67 | 40.43 | 41.01 | 70,328,496 | -1.12(-2.67%) |