Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.37 | 57.19 | 52.34 | 56.07 | 11,238,528 | +3.54(+6.74%) |
Nov 29, 2017 | 52.34 | 53.34 | 51.75 | 52.53 | 6,338,772 | +0.21(+0.40%) |
Nov 28, 2017 | 50.43 | 52.50 | 50.06 | 52.32 | 3,506,116 | +1.98(+3.93%) |
Nov 27, 2017 | 48.55 | 50.78 | 48.37 | 50.34 | 3,878,150 | +1.98(+4.09%) |
Nov 24, 2017 | 49.29 | 49.64 | 48.29 | 48.36 | 2,075,271 | -0.44(-0.90%) |
Nov 22, 2017 | 49.28 | 49.62 | 48.79 | 48.80 | 2,617,699 | -0.89(-1.79%) |
Nov 21, 2017 | 50.12 | 50.14 | 49.34 | 49.69 | 2,786,965 | -0.37(-0.74%) |
Nov 20, 2017 | 50.52 | 50.86 | 49.19 | 50.06 | 3,450,001 | -0.42(-0.83%) |
Nov 17, 2017 | 50.91 | 51.78 | 49.91 | 50.48 | 4,732,639 | +1.36(+2.77%) |
Nov 16, 2017 | 46.65 | 49.34 | 46.65 | 49.12 | 6,387,004 | -0.14(-0.28%) |
Nov 15, 2017 | 48.97 | 49.69 | 48.34 | 49.26 | 6,340,494 | -0.01(-0.02%) |
Nov 14, 2017 | 48.30 | 49.31 | 48.30 | 49.27 | 2,193,293 | +0.32(+0.65%) |
Nov 13, 2017 | 49.40 | 50.23 | 48.34 | 48.95 | 4,324,341 | -0.71(-1.43%) |
Nov 10, 2017 | 48.21 | 50.19 | 48.12 | 49.66 | 4,457,756 | +1.41(+2.92%) |
Nov 09, 2017 | 47.02 | 48.54 | 46.83 | 48.25 | 3,650,943 | +0.87(+1.84%) |
Nov 08, 2017 | 46.87 | 47.53 | 46.50 | 47.38 | 2,897,584 | +0.44(+0.94%) |
Nov 07, 2017 | 47.64 | 48.23 | 46.37 | 46.94 | 3,724,780 | -0.64(-1.35%) |
Nov 06, 2017 | 47.08 | 48.49 | 46.90 | 47.58 | 4,223,938 | +0.86(+1.84%) |
Nov 03, 2017 | 47.00 | 47.41 | 46.26 | 46.72 | 5,643,074 | -0.38(-0.81%) |
Nov 02, 2017 | 46.70 | 48.44 | 46.11 | 47.10 | 9,628,195 | +3.49(+8.00%) |
Nov 01, 2017 | 43.46 | 44.39 | 42.53 | 43.61 | 5,353,508 | +0.57(+1.32%) |
Oct 31, 2017 | 42.83 | 43.60 | 42.73 | 43.04 | 3,847,963 | +0.21(+0.49%) |
Oct 30, 2017 | 44.43 | 44.43 | 42.54 | 42.83 | 6,092,591 | -1.88(-4.20%) |
Oct 27, 2017 | 43.36 | 44.79 | 42.79 | 44.71 | 3,823,670 | +0.48(+1.09%) |
Oct 26, 2017 | 43.48 | 44.77 | 43.20 | 44.23 | 3,807,717 | -0.06(-0.14%) |
Oct 25, 2017 | 44.17 | 44.53 | 43.24 | 44.29 | 2,230,905 | -0.14(-0.32%) |
Oct 24, 2017 | 43.92 | 44.63 | 43.56 | 44.43 | 3,092,609 | +0.51(+1.16%) |
Oct 23, 2017 | 43.83 | 45.57 | 43.68 | 43.92 | 4,979,023 | +0.17(+0.39%) |
Oct 20, 2017 | 42.46 | 43.94 | 42.31 | 43.75 | 4,087,029 | +1.75(+4.17%) |
Oct 19, 2017 | 41.95 | 42.20 | 41.60 | 42.00 | 1,933,994 | -0.12(-0.28%) |
Oct 18, 2017 | 41.59 | 42.24 | 41.21 | 42.12 | 3,312,778 | +0.61(+1.47%) |
Oct 17, 2017 | 41.20 | 41.88 | 40.93 | 41.51 | 2,519,104 | +0.23(+0.56%) |
Oct 16, 2017 | 41.80 | 41.98 | 40.89 | 41.28 | 4,697,534 | -0.56(-1.34%) |
Oct 13, 2017 | 41.61 | 42.45 | 41.23 | 41.84 | 1,780,699 | +0.41(+0.99%) |
Oct 12, 2017 | 41.68 | 41.74 | 40.70 | 41.43 | 2,847,434 | -0.42(-1.00%) |
Oct 11, 2017 | 42.86 | 42.94 | 41.71 | 41.85 | 3,640,093 | -1.10(-2.56%) |
Oct 10, 2017 | 42.17 | 43.72 | 42.17 | 42.95 | 3,193,450 | +0.78(+1.85%) |
Oct 09, 2017 | 42.98 | 42.98 | 41.74 | 42.17 | 2,668,519 | -0.75(-1.75%) |
Oct 06, 2017 | 42.50 | 43.59 | 42.04 | 42.92 | 4,514,867 | +0.13(+0.30%) |
Oct 05, 2017 | 40.19 | 43.35 | 39.85 | 42.79 | 8,725,647 | +1.43(+3.46%) |
Oct 04, 2017 | 42.84 | 42.98 | 41.18 | 41.36 | 4,097,997 | -1.36(-3.18%) |
Oct 03, 2017 | 42.09 | 42.81 | 42.00 | 42.72 | 3,987,073 | +0.59(+1.40%) |
Oct 02, 2017 | 41.64 | 42.14 | 40.44 | 42.13 | 3,678,088 | +0.52(+1.25%) |
Sep 29, 2017 | 42.59 | 42.94 | 41.50 | 41.61 | 2,731,680 | -0.93(-2.19%) |
Sep 28, 2017 | 42.69 | 42.95 | 41.99 | 42.54 | 3,666,319 | -0.22(-0.51%) |
Sep 27, 2017 | 42.79 | 41.57 | 42.76 | 5,123,857 | +0.21(+0.49%) | |
Sep 26, 2017 | 42.04 | 43.24 | 41.96 | 42.55 | 9,443,472 | +1.65(+4.03%) |
Sep 25, 2017 | 39.33 | 40.98 | 39.33 | 40.90 | 6,035,422 | +1.25(+3.15%) |
Sep 22, 2017 | 37.02 | 39.87 | 36.80 | 39.65 | 7,464,877 | +2.77(+7.51%) |
Sep 21, 2017 | 37.30 | 37.33 | 36.71 | 36.88 | 3,697,077 | -0.35(-0.94%) |
Sep 20, 2017 | 38.32 | 38.53 | 36.92 | 37.23 | 6,307,884 | -2.00(-5.10%) |
Sep 19, 2017 | 40.11 | 40.20 | 38.84 | 39.23 | 3,260,061 | -0.75(-1.88%) |
Sep 18, 2017 | 40.86 | 41.28 | 39.86 | 39.98 | 4,450,303 | -0.56(-1.38%) |
Sep 15, 2017 | 40.03 | 40.59 | 39.58 | 40.54 | 5,677,680 | +0.13(+0.32%) |
Sep 14, 2017 | 40.44 | 40.63 | 39.70 | 40.41 | 4,119,966 | -0.06(-0.15%) |
Sep 13, 2017 | 39.29 | 40.87 | 39.21 | 40.47 | 6,244,219 | +1.11(+2.82%) |
Sep 12, 2017 | 38.37 | 40.04 | 38.21 | 39.36 | 4,674,658 | +1.46(+3.85%) |
Sep 11, 2017 | 37.30 | 38.14 | 37.21 | 37.90 | 3,070,288 | +0.80(+2.16%) |
Sep 08, 2017 | 37.31 | 37.41 | 36.76 | 37.10 | 2,452,743 | -0.26(-0.70%) |
Sep 07, 2017 | 37.65 | 38.10 | 36.83 | 37.36 | 2,559,249 | -0.04(-0.11%) |
Sep 06, 2017 | 36.73 | 37.72 | 36.73 | 37.40 | 6,892,103 | +0.72(+1.96%) |
Sep 05, 2017 | 37.46 | 37.60 | 36.27 | 36.68 | 4,179,380 | -0.78(-2.08%) |