Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.40 | 51.48 | 51.00 | 51.17 | 2,931,559 | -0.82(-1.58%) |
Nov 29, 2017 | 52.93 | 52.94 | 51.35 | 51.99 | 5,081,934 | -2.16(-3.98%) |
Nov 28, 2017 | 54.04 | 54.27 | 53.87 | 54.15 | 3,584,496 | +1.15(+2.17%) |
Nov 27, 2017 | 53.20 | 53.25 | 52.92 | 53.00 | 3,804,434 | -0.73(-1.36%) |
Nov 24, 2017 | 54.13 | 54.14 | 53.61 | 53.73 | 2,679,137 | -1.16(-2.11%) |
Nov 22, 2017 | 55.24 | 55.24 | 54.51 | 54.89 | 4,042,950 | -1.01(-1.81%) |
Nov 21, 2017 | 55.91 | 56.05 | 55.75 | 55.90 | 5,301,593 | +1.54(+2.83%) |
Nov 20, 2017 | 54.30 | 54.77 | 52.64 | 54.36 | 4,325,843 | +2.06(+3.94%) |
Nov 17, 2017 | 52.02 | 52.63 | 52.01 | 52.30 | 4,322,576 | +1.10(+2.15%) |
Nov 16, 2017 | 50.70 | 51.48 | 50.62 | 51.20 | 4,109,768 | +1.03(+2.05%) |
Nov 15, 2017 | 50.36 | 50.48 | 49.72 | 50.17 | 3,109,205 | +1.07(+2.18%) |
Nov 14, 2017 | 49.92 | 49.92 | 48.95 | 49.10 | 3,554,025 | -1.06(-2.11%) |
Nov 13, 2017 | 49.70 | 50.29 | 49.60 | 50.16 | 2,118,134 | +0.32(+0.63%) |
Nov 10, 2017 | 49.48 | 49.88 | 49.31 | 49.84 | 1,599,330 | +0.47(+0.96%) |
Nov 09, 2017 | 49.64 | 49.64 | 48.87 | 49.37 | 2,467,051 | -0.40(-0.79%) |
Nov 08, 2017 | 49.64 | 49.85 | 49.47 | 49.77 | 1,527,482 | +0.01(+0.01%) |
Nov 07, 2017 | 50.59 | 50.60 | 49.74 | 49.76 | 2,827,565 | +0.88(+1.80%) |
Nov 06, 2017 | 48.46 | 49.00 | 48.46 | 48.88 | 2,039,920 | +1.63(+3.45%) |
Nov 03, 2017 | 47.31 | 47.43 | 46.90 | 47.25 | 1,522,533 | +0.71(+1.53%) |
Nov 02, 2017 | 46.59 | 46.61 | 46.11 | 46.54 | 1,832,540 | +0.49(+1.06%) |
Nov 01, 2017 | 46.25 | 46.30 | 46.02 | 46.05 | 1,890,438 | +1.00(+2.22%) |
Oct 31, 2017 | 45.07 | 45.16 | 44.88 | 45.05 | 1,385,564 | +0.01(+0.02%) |
Oct 30, 2017 | 44.84 | 45.06 | 44.77 | 45.04 | 1,416,343 | -0.28(-0.62%) |
Oct 27, 2017 | 44.67 | 45.48 | 44.46 | 45.32 | 2,560,863 | +0.81(+1.82%) |
Oct 26, 2017 | 44.75 | 44.80 | 44.50 | 44.51 | 1,061,563 | -0.25(-0.56%) |
Oct 25, 2017 | 45.12 | 45.23 | 44.45 | 44.76 | 2,540,406 | +0.06(+0.13%) |
Oct 24, 2017 | 44.80 | 44.85 | 44.60 | 44.70 | 760,553 | +0.14(+0.31%) |
Oct 23, 2017 | 44.85 | 44.89 | 44.50 | 44.56 | 894,740 | -0.36(-0.80%) |
Oct 20, 2017 | 45.01 | 45.01 | 44.74 | 44.92 | 1,316,167 | +0.14(+0.30%) |
Oct 19, 2017 | 44.68 | 44.84 | 44.48 | 44.78 | 1,620,206 | -0.91(-1.98%) |
Oct 18, 2017 | 45.59 | 45.73 | 45.34 | 45.69 | 1,186,488 | +0.50(+1.11%) |
Oct 17, 2017 | 45.50 | 45.55 | 45.14 | 45.19 | 1,304,849 | -0.39(-0.86%) |
Oct 16, 2017 | 45.51 | 45.80 | 45.45 | 45.58 | 1,489,011 | +0.49(+1.09%) |
Oct 13, 2017 | 45.42 | 44.95 | 45.09 | 3,213,743 | +0.38(+0.85%) | |
Oct 12, 2017 | 45.10 | 45.10 | 44.70 | 44.71 | 1,599,951 | -0.66(-1.45%) |
Oct 11, 2017 | 45.27 | 45.45 | 45.06 | 45.37 | 1,766,408 | +0.12(+0.27%) |
Oct 10, 2017 | 45.26 | 45.30 | 45.11 | 45.25 | 1,473,296 | +0.26(+0.58%) |
Oct 09, 2017 | 45.03 | 45.14 | 44.95 | 44.99 | 1,345,840 | -0.19(-0.42%) |
Oct 06, 2017 | 45.19 | 45.27 | 44.80 | 45.18 | 1,441,579 | -0.25(-0.55%) |
Oct 05, 2017 | 45.09 | 45.54 | 44.96 | 45.43 | 1,380,850 | +0.53(+1.18%) |
Oct 04, 2017 | 44.81 | 45.00 | 44.50 | 44.90 | 1,569,372 | -0.09(-0.20%) |
Oct 03, 2017 | 44.71 | 45.05 | 44.51 | 44.99 | 1,677,338 | +0.96(+2.18%) |
Oct 02, 2017 | 44.08 | 44.44 | 44.01 | 44.03 | 1,895,418 | +0.12(+0.26%) |
Sep 29, 2017 | 43.02 | 43.99 | 43.00 | 43.91 | 1,609,609 | +1.16(+2.73%) |
Sep 28, 2017 | 42.63 | 42.98 | 42.57 | 42.75 | 1,282,365 | -0.54(-1.25%) |
Sep 27, 2017 | 42.92 | 43.29 | 1,838,536 | +0.05(+0.12%) | ||
Sep 26, 2017 | 43.00 | 43.39 | 42.97 | 43.24 | 2,066,928 | +0.52(+1.22%) |
Sep 25, 2017 | 43.72 | 43.75 | 42.60 | 42.72 | 3,033,001 | -1.69(-3.81%) |
Sep 22, 2017 | 44.22 | 44.43 | 44.15 | 44.41 | 1,007,040 | +0.26(+0.59%) |
Sep 21, 2017 | 44.64 | 44.66 | 44.13 | 44.15 | 1,664,077 | -0.15(-0.34%) |
Sep 20, 2017 | 44.35 | 44.62 | 43.95 | 44.30 | 1,686,394 | +0.13(+0.29%) |
Sep 19, 2017 | 44.30 | 44.42 | 44.06 | 44.17 | 2,051,889 | -0.52(-1.16%) |
Sep 18, 2017 | 44.44 | 44.71 | 44.25 | 44.69 | 2,679,589 | +1.03(+2.36%) |
Sep 15, 2017 | 43.37 | 43.73 | 43.21 | 43.66 | 1,165,852 | +0.67(+1.56%) |
Sep 14, 2017 | 42.98 | 43.11 | 42.83 | 42.99 | 1,399,548 | +0.31(+0.73%) |
Sep 13, 2017 | 42.80 | 42.80 | 42.61 | 42.68 | 1,383,384 | -0.28(-0.65%) |
Sep 12, 2017 | 42.81 | 43.02 | 42.72 | 42.96 | 1,881,524 | +0.24(+0.56%) |
Sep 11, 2017 | 42.37 | 42.75 | 42.34 | 42.72 | 1,554,590 | +1.90(+4.65%) |
Sep 08, 2017 | 41.33 | 41.40 | 40.82 | 40.82 | 1,271,146 | -0.58(-1.39%) |
Sep 07, 2017 | 41.55 | 41.16 | 41.40 | 1,343,859 | -0.36(-0.87%) | |
Sep 06, 2017 | 41.64 | 41.77 | 41.40 | 41.76 | 1,277,323 | +0.83(+2.03%) |
Sep 05, 2017 | 41.27 | 41.39 | 40.76 | 40.93 | 2,465,691 | -1.07(-2.55%) |