Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.87 | 53.09 | 50.34 | 50.39 | 17,289,444 | -1.50(-2.89%) |
Nov 29, 2017 | 47.80 | 51.98 | 47.80 | 51.89 | 22,364,514 | +4.26(+8.94%) |
Nov 28, 2017 | 47.13 | 47.74 | 46.63 | 47.63 | 7,502,010 | +0.66(+1.40%) |
Nov 27, 2017 | 47.28 | 47.44 | 46.48 | 46.98 | 9,838,618 | -0.03(-0.07%) |
Nov 24, 2017 | 48.84 | 48.91 | 46.97 | 47.01 | 7,003,820 | -1.35(-2.80%) |
Nov 22, 2017 | 48.31 | 48.59 | 48.01 | 48.37 | 3,408,538 | +0.20(+0.42%) |
Nov 21, 2017 | 48.67 | 48.85 | 47.78 | 48.16 | 7,508,721 | -0.53(-1.09%) |
Nov 20, 2017 | 48.77 | 48.97 | 48.04 | 48.70 | 9,476,693 | -0.22(-0.45%) |
Nov 17, 2017 | 46.91 | 49.42 | 46.88 | 48.91 | 19,873,046 | +2.56(+5.52%) |
Nov 16, 2017 | 45.86 | 46.54 | 45.54 | 46.36 | 15,141,211 | +0.79(+1.74%) |
Nov 15, 2017 | 47.33 | 48.72 | 45.46 | 45.57 | 41,354,048 | -4.99(-9.87%) |
Nov 14, 2017 | 50.13 | 50.74 | 49.76 | 50.55 | 9,520,265 | +0.26(+0.52%) |
Nov 13, 2017 | 51.13 | 51.58 | 50.09 | 50.29 | 7,933,322 | -0.83(-1.63%) |
Nov 10, 2017 | 49.89 | 51.13 | 49.89 | 51.13 | 8,231,955 | +1.25(+2.50%) |
Nov 09, 2017 | 48.01 | 50.09 | 47.62 | 49.88 | 10,201,897 | +1.27(+2.62%) |
Nov 08, 2017 | 48.18 | 49.09 | 47.78 | 48.60 | 5,909,350 | +0.40(+0.83%) |
Nov 07, 2017 | 49.19 | 49.22 | 48.01 | 48.20 | 7,911,329 | -1.17(-2.36%) |
Nov 06, 2017 | 49.38 | 49.38 | 48.89 | 49.37 | 5,450,777 | -0.06(-0.12%) |
Nov 03, 2017 | 49.69 | 50.06 | 49.37 | 49.43 | 4,794,737 | -0.36(-0.72%) |
Nov 02, 2017 | 49.24 | 49.92 | 48.79 | 49.79 | 5,752,825 | +0.77(+1.58%) |
Nov 01, 2017 | 48.96 | 49.48 | 48.81 | 49.01 | 5,657,118 | -0.15(-0.30%) |
Oct 31, 2017 | 49.54 | 49.76 | 49.05 | 49.16 | 7,755,590 | -0.42(-0.86%) |
Oct 30, 2017 | 50.11 | 50.13 | 49.38 | 49.59 | 7,400,455 | -0.59(-1.18%) |
Oct 27, 2017 | 51.17 | 51.26 | 49.84 | 50.18 | 8,363,927 | -1.46(-2.82%) |
Oct 26, 2017 | 51.71 | 52.18 | 51.33 | 51.63 | 5,148,875 | +0.08(+0.15%) |
Oct 25, 2017 | 52.24 | 52.43 | 51.10 | 51.56 | 7,628,988 | -0.84(-1.60%) |
Oct 24, 2017 | 52.35 | 52.66 | 51.88 | 52.40 | 6,778,915 | +0.29(+0.56%) |
Oct 23, 2017 | 51.47 | 52.97 | 51.34 | 52.11 | 10,661,598 | +0.68(+1.33%) |
Oct 20, 2017 | 50.53 | 51.46 | 50.41 | 51.43 | 7,270,291 | +1.11(+2.20%) |
Oct 19, 2017 | 49.82 | 50.41 | 49.64 | 50.32 | 5,045,577 | +0.33(+0.67%) |
Oct 18, 2017 | 50.10 | 50.44 | 49.96 | 49.99 | 4,249,652 | -0.12(-0.23%) |
Oct 17, 2017 | 50.10 | 50.43 | 49.84 | 50.10 | 3,946,173 | +0.02(+0.03%) |
Oct 16, 2017 | 50.26 | 50.59 | 49.60 | 50.09 | 5,527,040 | -0.58(-1.15%) |
Oct 13, 2017 | 50.17 | 51.26 | 49.93 | 50.67 | 8,167,105 | +0.55(+1.10%) |
Oct 12, 2017 | 49.14 | 50.16 | 48.74 | 50.12 | 10,773,312 | +0.87(+1.76%) |
Oct 11, 2017 | 48.12 | 49.69 | 48.07 | 49.25 | 14,022,756 | +1.29(+2.69%) |
Oct 10, 2017 | 47.30 | 48.17 | 47.11 | 47.96 | 8,838,182 | +1.12(+2.40%) |
Oct 09, 2017 | 47.71 | 47.71 | 46.44 | 46.84 | 7,580,033 | -0.72(-1.52%) |
Oct 06, 2017 | 47.91 | 48.01 | 47.23 | 47.56 | 10,719,157 | -1.05(-2.16%) |
Oct 05, 2017 | 48.87 | 49.04 | 48.55 | 48.61 | 5,847,170 | -0.23(-0.48%) |
Oct 04, 2017 | 48.86 | 49.07 | 48.73 | 48.84 | 3,648,348 | +0.07(+0.14%) |
Oct 03, 2017 | 49.17 | 49.33 | 48.66 | 48.78 | 4,299,352 | -0.26(-0.53%) |
Oct 02, 2017 | 48.95 | 49.19 | 48.09 | 49.04 | 4,695,634 | -0.10(-0.20%) |
Sep 29, 2017 | 49.21 | 49.60 | 48.86 | 49.14 | 4,583,947 | +0.08(+0.17%) |
Sep 28, 2017 | 49.04 | 49.55 | 48.91 | 49.05 | 6,225,262 | +0.03(+0.07%) |
Sep 27, 2017 | 48.76 | 49.14 | 48.17 | 49.02 | 5,139,340 | +0.23(+0.48%) |
Sep 26, 2017 | 48.75 | 49.19 | 48.58 | 48.79 | 5,057,136 | +0.03(+0.07%) |
Sep 25, 2017 | 48.30 | 49.37 | 48.25 | 48.75 | 7,194,026 | -0.37(-0.75%) |
Sep 22, 2017 | 48.64 | 49.17 | 48.44 | 49.12 | 4,216,072 | +0.55(+1.13%) |
Sep 21, 2017 | 49.25 | 49.25 | 48.30 | 48.57 | 6,478,644 | -0.77(-1.57%) |
Sep 20, 2017 | 49.48 | 49.54 | 48.84 | 49.34 | 5,798,789 | -0.08(-0.15%) |
Sep 19, 2017 | 49.29 | 49.74 | 48.93 | 49.42 | 4,736,591 | +0.22(+0.44%) |
Sep 18, 2017 | 50.07 | 50.33 | 49.19 | 49.20 | 6,163,396 | -0.72(-1.45%) |
Sep 15, 2017 | 49.49 | 50.03 | 49.24 | 49.93 | 8,068,822 | +0.41(+0.82%) |
Sep 14, 2017 | 49.58 | 49.70 | 49.09 | 49.52 | 6,074,116 | -0.03(-0.07%) |
Sep 13, 2017 | 48.27 | 50.06 | 48.23 | 49.55 | 10,452,723 | +1.35(+2.80%) |
Sep 12, 2017 | 47.74 | 48.79 | 47.66 | 48.20 | 6,380,326 | +0.50(+1.05%) |
Sep 11, 2017 | 47.93 | 48.16 | 47.55 | 47.70 | 7,274,766 | +0.02(+0.03%) |
Sep 08, 2017 | 48.40 | 48.52 | 46.34 | 47.69 | 13,152,073 | -0.96(-1.97%) |
Sep 07, 2017 | 48.55 | 49.01 | 48.17 | 48.64 | 8,347,968 | +0.33(+0.69%) |
Sep 06, 2017 | 47.87 | 48.82 | 47.85 | 48.31 | 11,261,035 | +0.56(+1.17%) |
Sep 05, 2017 | 46.74 | 47.80 | 46.73 | 47.75 | 9,475,421 | +0.94(+2.01%) |