Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.60 | 50.47 | 49.40 | 50.35 | 6,074,452 | +0.99(+2.00%) |
Nov 29, 2017 | 49.85 | 50.04 | 49.00 | 49.36 | 5,262,654 | -0.66(-1.32%) |
Nov 28, 2017 | 50.08 | 50.15 | 49.57 | 50.02 | 3,594,551 | +0.27(+0.55%) |
Nov 27, 2017 | 49.81 | 50.21 | 49.52 | 49.75 | 7,951,815 | -0.12(-0.24%) |
Nov 24, 2017 | 49.97 | 50.05 | 49.51 | 49.87 | 1,750,617 | +0.02(+0.03%) |
Nov 22, 2017 | 50.13 | 50.17 | 49.25 | 49.85 | 3,676,743 | -0.23(-0.45%) |
Nov 21, 2017 | 50.00 | 50.14 | 49.69 | 50.08 | 3,150,464 | +0.28(+0.57%) |
Nov 20, 2017 | 49.93 | 50.27 | 49.65 | 49.80 | 3,201,168 | -0.27(-0.53%) |
Nov 17, 2017 | 49.73 | 50.21 | 49.56 | 50.06 | 3,975,196 | +0.21(+0.42%) |
Nov 16, 2017 | 49.45 | 50.31 | 49.16 | 49.85 | 4,952,090 | +0.41(+0.83%) |
Nov 15, 2017 | 48.60 | 49.69 | 48.32 | 49.44 | 5,900,217 | -0.78(-1.55%) |
Nov 14, 2017 | 49.78 | 50.39 | 49.49 | 50.22 | 5,615,720 | +0.54(+1.08%) |
Nov 13, 2017 | 49.36 | 49.97 | 49.30 | 49.69 | 3,534,351 | +0.38(+0.78%) |
Nov 10, 2017 | 49.51 | 49.75 | 49.22 | 49.31 | 4,030,921 | +0.05(+0.10%) |
Nov 09, 2017 | 50.02 | 50.11 | 48.65 | 49.26 | 6,276,141 | -1.25(-2.47%) |
Nov 08, 2017 | 50.56 | 50.66 | 49.98 | 50.50 | 6,051,354 | +0.09(+0.17%) |
Nov 07, 2017 | 49.99 | 50.42 | 49.64 | 50.42 | 4,663,477 | +0.61(+1.22%) |
Nov 06, 2017 | 49.80 | 49.95 | 49.61 | 49.81 | 4,625,830 | +0.12(+0.24%) |
Nov 03, 2017 | 49.74 | 50.15 | 49.45 | 49.69 | 4,582,448 | +0.02(+0.05%) |
Nov 02, 2017 | 48.78 | 49.80 | 48.63 | 49.66 | 6,529,408 | +1.02(+2.10%) |
Nov 01, 2017 | 48.12 | 49.45 | 48.05 | 48.64 | 7,021,841 | +0.92(+1.92%) |
Oct 31, 2017 | 47.76 | 48.06 | 47.00 | 47.72 | 6,456,174 | +0.54(+1.15%) |
Oct 30, 2017 | 46.73 | 47.59 | 46.53 | 47.18 | 4,866,599 | +0.47(+1.01%) |
Oct 27, 2017 | 46.08 | 47.08 | 45.85 | 46.71 | 5,207,284 | +0.96(+2.10%) |
Oct 26, 2017 | 45.95 | 46.27 | 44.63 | 45.75 | 5,307,016 | +0.66(+1.47%) |
Oct 25, 2017 | 45.50 | 45.65 | 44.65 | 45.09 | 6,128,165 | -0.44(-0.97%) |
Oct 24, 2017 | 45.17 | 45.75 | 45.17 | 45.53 | 4,292,276 | +0.52(+1.15%) |
Oct 23, 2017 | 45.92 | 45.93 | 44.94 | 45.01 | 4,674,703 | -0.92(-2.00%) |
Oct 20, 2017 | 45.77 | 46.13 | 45.65 | 45.93 | 4,888,093 | +0.31(+0.68%) |
Oct 19, 2017 | 45.07 | 45.65 | 44.87 | 45.61 | 4,260,714 | +0.28(+0.62%) |
Oct 18, 2017 | 45.15 | 45.42 | 45.06 | 45.34 | 3,637,591 | +0.19(+0.42%) |
Oct 17, 2017 | 44.53 | 45.16 | 44.52 | 45.14 | 3,777,794 | +0.63(+1.42%) |
Oct 16, 2017 | 45.07 | 45.19 | 44.48 | 44.51 | 6,807,101 | -0.52(-1.15%) |
Oct 13, 2017 | 45.45 | 45.47 | 44.97 | 45.03 | 3,554,133 | -0.14(-0.32%) |
Oct 12, 2017 | 44.74 | 45.45 | 44.58 | 45.18 | 3,815,985 | +0.26(+0.59%) |
Oct 11, 2017 | 44.98 | 45.17 | 44.85 | 44.91 | 5,212,555 | -0.02(-0.05%) |
Oct 10, 2017 | 45.31 | 45.55 | 44.88 | 44.94 | 4,533,732 | +0.09(+0.20%) |
Oct 09, 2017 | 44.84 | 45.13 | 44.77 | 44.85 | 4,107,789 | +0.10(+0.21%) |
Oct 06, 2017 | 44.58 | 45.06 | 44.51 | 44.75 | 4,903,776 | -0.18(-0.41%) |
Oct 05, 2017 | 45.12 | 45.42 | 44.85 | 44.94 | 3,613,299 | -0.05(-0.11%) |
Oct 04, 2017 | 44.86 | 45.29 | 44.66 | 44.98 | 3,510,726 | +0.14(+0.30%) |
Oct 03, 2017 | 44.36 | 44.98 | 44.14 | 44.85 | 4,005,586 | +0.20(+0.45%) |
Oct 02, 2017 | 44.69 | 44.95 | 44.36 | 44.65 | 3,395,476 | -0.15(-0.34%) |
Sep 29, 2017 | 44.30 | 45.17 | 44.16 | 44.80 | 4,661,533 | +0.49(+1.10%) |
Sep 28, 2017 | 44.14 | 44.56 | 44.06 | 44.31 | 4,710,364 | +0.18(+0.42%) |
Sep 27, 2017 | 43.63 | 44.56 | 43.63 | 44.13 | 4,829,281 | -0.11(-0.25%) |
Sep 26, 2017 | 44.22 | 44.35 | 43.99 | 44.24 | 5,048,182 | -0.12(-0.27%) |
Sep 25, 2017 | 43.94 | 44.58 | 43.92 | 44.36 | 5,751,458 | +0.64(+1.46%) |
Sep 22, 2017 | 43.33 | 43.95 | 43.24 | 43.72 | 4,608,352 | +0.29(+0.66%) |
Sep 21, 2017 | 43.48 | 43.85 | 43.35 | 43.43 | 5,054,772 | -0.05(-0.11%) |
Sep 20, 2017 | 43.44 | 43.70 | 43.16 | 43.48 | 5,284,668 | +0.18(+0.42%) |
Sep 19, 2017 | 42.94 | 43.41 | 42.64 | 43.30 | 5,661,235 | +0.50(+1.16%) |
Sep 18, 2017 | 42.39 | 42.92 | 42.28 | 42.80 | 5,660,570 | +0.50(+1.17%) |
Sep 15, 2017 | 41.83 | 42.44 | 41.75 | 42.31 | 11,344,700 | +0.50(+1.18%) |
Sep 14, 2017 | 42.56 | 42.60 | 41.79 | 41.81 | 6,762,724 | -0.70(-1.64%) |
Sep 13, 2017 | 43.14 | 43.20 | 42.10 | 42.51 | 5,502,785 | -0.45(-1.04%) |
Sep 12, 2017 | 43.10 | 43.52 | 42.80 | 42.95 | 4,288,650 | +0.02(+0.04%) |
Sep 11, 2017 | 42.72 | 43.01 | 42.01 | 42.94 | 5,733,380 | +0.26(+0.62%) |
Sep 08, 2017 | 42.07 | 42.90 | 41.96 | 42.67 | 5,828,795 | +0.63(+1.50%) |
Sep 07, 2017 | 42.04 | 42.42 | 41.81 | 42.04 | 4,885,362 | +0.21(+0.50%) |
Sep 06, 2017 | 41.25 | 41.99 | 41.13 | 41.84 | 8,088,918 | +0.46(+1.12%) |
Sep 05, 2017 | 42.80 | 42.86 | 40.36 | 41.37 | 10,481,366 | -1.99(-4.59%) |