Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 48.43 | 48.81 | 47.77 | 48.58 | 3,793,824 | +0.28(+0.59%) |
Nov 29, 2017 | 49.70 | 49.78 | 48.11 | 48.30 | 5,344,017 | -1.40(-2.82%) |
Nov 28, 2017 | 50.20 | 50.32 | 49.53 | 49.70 | 5,002,425 | -0.52(-1.04%) |
Nov 27, 2017 | 50.46 | 50.90 | 49.93 | 50.22 | 4,716,126 | +0.01(+0.02%) |
Nov 24, 2017 | 50.72 | 50.72 | 50.02 | 50.21 | 2,720,418 | -0.25(-0.50%) |
Nov 22, 2017 | 49.92 | 51.15 | 49.92 | 50.46 | 8,574,573 | +0.66(+1.33%) |
Nov 21, 2017 | 50.77 | 52.28 | 49.67 | 49.80 | 27,349,560 | +2.29(+4.82%) |
Nov 20, 2017 | 47.83 | 48.20 | 47.19 | 47.51 | 13,190,235 | -0.06(-0.13%) |
Nov 17, 2017 | 46.50 | 47.66 | 46.46 | 47.57 | 6,360,249 | +1.34(+2.90%) |
Nov 16, 2017 | 46.42 | 46.97 | 45.96 | 46.23 | 4,286,724 | +0.16(+0.35%) |
Nov 15, 2017 | 45.93 | 46.08 | 45.28 | 46.07 | 2,658,546 | -0.20(-0.43%) |
Nov 14, 2017 | 46.02 | 46.48 | 45.90 | 46.27 | 6,134,235 | +0.05(+0.10%) |
Nov 13, 2017 | 46.67 | 46.91 | 45.93 | 46.22 | 3,279,075 | -0.56(-1.20%) |
Nov 10, 2017 | 46.83 | 47.04 | 45.67 | 46.78 | 7,880,208 | +0.45(+0.97%) |
Nov 09, 2017 | 48.49 | 48.49 | 46.18 | 46.33 | 8,205,825 | -3.15(-6.37%) |
Nov 08, 2017 | 49.23 | 49.78 | 49.00 | 49.49 | 3,025,272 | +0.59(+1.21%) |
Nov 07, 2017 | 49.33 | 49.52 | 48.69 | 48.90 | 3,770,208 | -0.43(-0.86%) |
Nov 06, 2017 | 48.86 | 49.35 | 48.73 | 49.32 | 4,118,196 | +0.54(+1.10%) |
Nov 03, 2017 | 47.88 | 48.92 | 47.53 | 48.79 | 4,063,692 | +1.04(+2.19%) |
Nov 02, 2017 | 47.51 | 47.88 | 46.67 | 47.74 | 4,968,918 | -0.25(-0.53%) |
Nov 01, 2017 | 49.19 | 49.31 | 47.57 | 48.00 | 5,048,442 | -1.07(-2.18%) |
Oct 31, 2017 | 49.27 | 49.97 | 48.96 | 49.07 | 3,150,495 | -0.12(-0.25%) |
Oct 30, 2017 | 48.75 | 49.25 | 48.20 | 49.19 | 2,985,276 | +0.30(+0.62%) |
Oct 27, 2017 | 49.58 | 49.99 | 48.73 | 48.89 | 4,551,888 | -0.71(-1.44%) |
Oct 26, 2017 | 49.60 | 49.81 | 49.17 | 49.60 | 2,328,933 | +0.08(+0.17%) |
Oct 25, 2017 | 49.57 | 49.84 | 49.26 | 49.52 | 3,742,944 | -0.23(-0.46%) |
Oct 24, 2017 | 49.41 | 49.87 | 49.11 | 49.75 | 3,297,984 | +0.34(+0.68%) |
Oct 23, 2017 | 49.83 | 49.88 | 48.35 | 49.41 | 5,134,842 | -0.46(-0.92%) |
Oct 20, 2017 | 50.02 | 50.20 | 49.66 | 49.87 | 2,541,843 | +0.09(+0.19%) |
Oct 19, 2017 | 49.46 | 49.89 | 49.33 | 49.78 | 2,091,978 | -0.12(-0.24%) |
Oct 18, 2017 | 49.84 | 50.31 | 49.58 | 49.90 | 2,810,811 | +0.09(+0.18%) |
Oct 17, 2017 | 49.66 | 49.95 | 49.39 | 49.81 | 3,207,150 | +0.14(+0.28%) |
Oct 16, 2017 | 50.05 | 50.09 | 49.30 | 49.67 | 2,069,772 | -0.30(-0.60%) |
Oct 13, 2017 | 49.50 | 50.18 | 49.40 | 49.97 | 2,597,628 | +0.56(+1.13%) |
Oct 12, 2017 | 49.35 | 49.91 | 49.19 | 49.41 | 3,583,239 | -0.25(-0.51%) |
Oct 11, 2017 | 50.00 | 50.46 | 49.54 | 49.67 | 5,448,036 | -0.51(-1.01%) |
Oct 10, 2017 | 50.01 | 51.12 | 49.64 | 50.17 | 8,552,028 | +1.37(+2.80%) |
Oct 09, 2017 | 49.20 | 49.37 | 48.67 | 48.81 | 2,628,771 | -0.32(-0.64%) |
Oct 06, 2017 | 48.38 | 49.25 | 48.37 | 49.12 | 3,379,686 | +0.62(+1.29%) |
Oct 05, 2017 | 48.09 | 48.68 | 48.01 | 48.50 | 3,785,418 | +0.48(+1.01%) |
Oct 04, 2017 | 48.12 | 48.29 | 47.85 | 48.02 | 2,075,403 | -0.10(-0.21%) |
Oct 03, 2017 | 48.27 | 48.53 | 48.07 | 48.12 | 2,639,892 | -0.08(-0.17%) |
Oct 02, 2017 | 48.20 | 48.63 | 47.80 | 48.20 | 3,703,206 | +0.17(+0.35%) |
Sep 29, 2017 | 46.99 | 48.23 | 46.99 | 48.03 | 4,617,855 | +1.14(+2.42%) |
Sep 28, 2017 | 46.42 | 47.24 | 46.33 | 46.90 | 2,831,238 | +0.26(+0.55%) |
Sep 27, 2017 | 46.45 | 46.64 | 4,457,871 | -0.02(-0.04%) | ||
Sep 26, 2017 | 46.33 | 46.78 | 45.57 | 46.66 | 4,670,421 | +0.58(+1.25%) |
Sep 25, 2017 | 46.67 | 46.72 | 45.73 | 46.08 | 3,858,042 | -0.67(-1.44%) |
Sep 22, 2017 | 46.67 | 47.08 | 46.46 | 46.75 | 2,957,958 | +0.07(+0.14%) |
Sep 21, 2017 | 47.11 | 47.25 | 46.40 | 46.69 | 2,957,805 | -0.56(-1.19%) |
Sep 20, 2017 | 47.60 | 47.83 | 46.86 | 47.25 | 2,891,868 | -0.37(-0.78%) |
Sep 19, 2017 | 48.00 | 48.00 | 47.47 | 47.62 | 2,466,141 | -0.19(-0.39%) |
Sep 18, 2017 | 47.60 | 48.44 | 47.57 | 47.81 | 4,595,193 | -0.01(-0.01%) |
Sep 15, 2017 | 47.50 | 47.88 | 47.50 | 47.82 | 3,760,551 | +0.32(+0.67%) |
Sep 14, 2017 | 47.67 | 47.91 | 47.40 | 47.50 | 3,273,267 | -0.55(-1.14%) |
Sep 13, 2017 | 47.70 | 48.23 | 47.67 | 48.05 | 2,849,916 | +0.19(+0.40%) |
Sep 12, 2017 | 48.29 | 48.29 | 47.53 | 47.85 | 6,395,991 | -0.44(-0.91%) |
Sep 11, 2017 | 48.32 | 48.84 | 48.08 | 48.29 | 4,226,247 | +0.28(+0.59%) |
Sep 08, 2017 | 48.43 | 49.29 | 47.92 | 48.01 | 6,649,860 | +0.12(+0.25%) |
Sep 07, 2017 | 48.15 | 48.48 | 47.75 | 47.89 | 4,442,712 | -0.35(-0.73%) |
Sep 06, 2017 | 48.27 | 48.63 | 47.85 | 48.24 | 6,364,872 | +0.23(+0.49%) |
Sep 05, 2017 | 48.43 | 49.20 | 47.95 | 48.01 | 12,667,881 | -0.88(-1.80%) |