Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.52 | 52.73 | 50.01 | 50.06 | 17,405,392 | -1.49(-2.89%) |
Nov 29, 2017 | 47.48 | 51.63 | 47.48 | 51.55 | 22,514,496 | +4.23(+8.94%) |
Nov 28, 2017 | 46.82 | 47.43 | 46.32 | 47.32 | 7,552,321 | +0.65(+1.40%) |
Nov 27, 2017 | 46.97 | 47.13 | 46.17 | 46.67 | 9,904,599 | -0.03(-0.07%) |
Nov 24, 2017 | 48.51 | 48.58 | 46.66 | 46.70 | 7,050,790 | -1.35(-2.80%) |
Nov 22, 2017 | 47.99 | 48.27 | 47.69 | 48.04 | 3,431,396 | +0.20(+0.42%) |
Nov 21, 2017 | 48.35 | 48.53 | 47.46 | 47.84 | 7,559,077 | -0.53(-1.09%) |
Nov 20, 2017 | 48.45 | 48.65 | 47.72 | 48.37 | 9,540,247 | -0.22(-0.45%) |
Nov 17, 2017 | 46.60 | 49.09 | 46.57 | 48.59 | 20,006,322 | +2.54(+5.52%) |
Nov 16, 2017 | 45.55 | 46.23 | 45.24 | 46.05 | 15,242,752 | +0.79(+1.74%) |
Nov 15, 2017 | 47.02 | 48.40 | 45.16 | 45.26 | 41,631,380 | -4.96(-9.87%) |
Nov 14, 2017 | 49.80 | 50.40 | 49.43 | 50.22 | 9,584,110 | +0.26(+0.52%) |
Nov 13, 2017 | 50.79 | 51.24 | 49.75 | 49.96 | 7,986,525 | -0.83(-1.63%) |
Nov 10, 2017 | 49.55 | 50.79 | 49.55 | 50.79 | 8,287,161 | +1.24(+2.50%) |
Nov 09, 2017 | 47.69 | 49.75 | 47.30 | 49.55 | 10,270,314 | +1.27(+2.62%) |
Nov 08, 2017 | 47.86 | 48.76 | 47.46 | 48.28 | 5,948,980 | +0.40(+0.83%) |
Nov 07, 2017 | 48.86 | 48.89 | 47.69 | 47.88 | 7,964,385 | -1.16(-2.36%) |
Nov 06, 2017 | 49.05 | 49.05 | 48.56 | 49.04 | 5,487,332 | -0.06(-0.12%) |
Nov 03, 2017 | 49.35 | 49.73 | 49.04 | 49.10 | 4,826,892 | -0.36(-0.72%) |
Nov 02, 2017 | 48.92 | 49.59 | 48.47 | 49.45 | 5,791,406 | +0.77(+1.58%) |
Nov 01, 2017 | 48.64 | 49.15 | 48.48 | 48.68 | 5,695,057 | -0.15(-0.30%) |
Oct 31, 2017 | 49.21 | 49.43 | 48.73 | 48.83 | 7,807,602 | -0.42(-0.86%) |
Oct 30, 2017 | 49.78 | 49.79 | 49.05 | 49.26 | 7,450,085 | -0.59(-1.18%) |
Oct 27, 2017 | 50.83 | 50.92 | 49.51 | 49.84 | 8,420,018 | -1.45(-2.82%) |
Oct 26, 2017 | 51.36 | 51.84 | 50.98 | 51.29 | 5,183,406 | +0.07(+0.15%) |
Oct 25, 2017 | 51.89 | 52.08 | 50.76 | 51.22 | 7,680,151 | -0.84(-1.60%) |
Oct 24, 2017 | 52.00 | 52.31 | 51.53 | 52.05 | 6,824,376 | +0.29(+0.56%) |
Oct 23, 2017 | 51.12 | 52.62 | 51.00 | 51.76 | 10,733,098 | +0.68(+1.33%) |
Oct 20, 2017 | 50.19 | 51.12 | 50.07 | 51.08 | 7,319,048 | +1.10(+2.20%) |
Oct 19, 2017 | 49.49 | 50.07 | 49.31 | 49.98 | 5,079,414 | +0.33(+0.67%) |
Oct 18, 2017 | 49.77 | 50.11 | 49.63 | 49.65 | 4,278,151 | -0.12(-0.23%) |
Oct 17, 2017 | 49.77 | 50.09 | 49.51 | 49.77 | 3,972,638 | +0.02(+0.03%) |
Oct 16, 2017 | 49.93 | 50.25 | 49.27 | 49.75 | 5,564,106 | -0.58(-1.15%) |
Oct 13, 2017 | 49.83 | 50.92 | 49.59 | 50.33 | 8,221,876 | +0.55(+1.10%) |
Oct 12, 2017 | 48.81 | 49.83 | 48.42 | 49.78 | 10,845,561 | +0.86(+1.76%) |
Oct 11, 2017 | 47.80 | 49.35 | 47.75 | 48.92 | 14,116,797 | +1.28(+2.69%) |
Oct 10, 2017 | 46.98 | 47.85 | 46.80 | 47.64 | 8,897,454 | +1.12(+2.40%) |
Oct 09, 2017 | 47.39 | 47.39 | 46.13 | 46.53 | 7,630,867 | -0.72(-1.52%) |
Oct 06, 2017 | 47.59 | 47.69 | 46.92 | 47.25 | 10,791,043 | -1.04(-2.16%) |
Oct 05, 2017 | 48.54 | 48.71 | 48.23 | 48.29 | 5,886,383 | -0.23(-0.48%) |
Oct 04, 2017 | 48.54 | 48.74 | 48.40 | 48.52 | 3,672,815 | +0.07(+0.14%) |
Oct 03, 2017 | 48.84 | 49.00 | 48.34 | 48.45 | 4,328,185 | -0.26(-0.53%) |
Oct 02, 2017 | 48.63 | 48.87 | 47.77 | 48.71 | 4,727,124 | -0.10(-0.20%) |
Sep 29, 2017 | 48.88 | 49.27 | 48.54 | 48.81 | 4,614,688 | +0.08(+0.17%) |
Sep 28, 2017 | 48.72 | 49.22 | 48.59 | 48.73 | 6,267,010 | +0.03(+0.07%) |
Sep 27, 2017 | 48.44 | 48.81 | 47.85 | 48.69 | 5,173,806 | +0.23(+0.48%) |
Sep 26, 2017 | 48.43 | 48.87 | 48.25 | 48.46 | 5,091,051 | +0.03(+0.07%) |
Sep 25, 2017 | 47.97 | 49.04 | 47.93 | 48.43 | 7,242,272 | -0.36(-0.75%) |
Sep 22, 2017 | 48.31 | 48.84 | 48.11 | 48.79 | 4,244,346 | +0.55(+1.13%) |
Sep 21, 2017 | 48.92 | 48.92 | 47.97 | 48.25 | 6,522,092 | -0.77(-1.57%) |
Sep 20, 2017 | 49.15 | 49.21 | 48.52 | 49.02 | 5,837,678 | -0.07(-0.15%) |
Sep 19, 2017 | 48.97 | 49.41 | 48.60 | 49.09 | 4,768,356 | +0.22(+0.44%) |
Sep 18, 2017 | 49.74 | 49.99 | 48.86 | 48.88 | 6,204,730 | -0.72(-1.45%) |
Sep 15, 2017 | 49.16 | 49.70 | 48.91 | 49.59 | 8,122,934 | +0.41(+0.82%) |
Sep 14, 2017 | 49.25 | 49.37 | 48.77 | 49.19 | 6,114,851 | -0.03(-0.07%) |
Sep 13, 2017 | 47.95 | 49.72 | 47.91 | 49.22 | 10,522,822 | +1.34(+2.80%) |
Sep 12, 2017 | 47.42 | 48.46 | 47.34 | 47.88 | 6,423,114 | +0.50(+1.05%) |
Sep 11, 2017 | 47.61 | 47.84 | 47.24 | 47.39 | 7,323,553 | +0.02(+0.04%) |
Sep 08, 2017 | 48.08 | 48.20 | 46.03 | 47.37 | 13,240,275 | -0.95(-1.97%) |
Sep 07, 2017 | 48.23 | 48.68 | 47.85 | 48.32 | 8,403,952 | +0.33(+0.69%) |
Sep 06, 2017 | 47.55 | 48.49 | 47.53 | 47.99 | 11,336,555 | +0.55(+1.17%) |
Sep 05, 2017 | 46.43 | 47.49 | 46.42 | 47.44 | 9,538,966 | +0.93(+2.01%) |