Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.83 | 50.71 | 49.62 | 50.59 | 6,046,463 | +0.99(+2.00%) |
Nov 29, 2017 | 50.09 | 50.27 | 49.23 | 49.59 | 5,238,406 | -0.66(-1.32%) |
Nov 28, 2017 | 50.31 | 50.38 | 49.80 | 50.25 | 3,577,988 | +0.27(+0.55%) |
Nov 27, 2017 | 50.04 | 50.44 | 49.75 | 49.98 | 7,915,175 | -0.12(-0.24%) |
Nov 24, 2017 | 50.21 | 50.28 | 49.74 | 50.10 | 1,742,551 | +0.02(+0.03%) |
Nov 22, 2017 | 50.36 | 50.40 | 49.48 | 50.09 | 3,659,801 | -0.23(-0.45%) |
Nov 21, 2017 | 50.23 | 50.37 | 49.92 | 50.31 | 3,135,947 | +0.28(+0.57%) |
Nov 20, 2017 | 50.17 | 50.51 | 49.88 | 50.03 | 3,186,418 | -0.27(-0.53%) |
Nov 17, 2017 | 49.96 | 50.44 | 49.79 | 50.30 | 3,956,880 | +0.21(+0.42%) |
Nov 16, 2017 | 49.68 | 50.54 | 49.39 | 50.09 | 4,929,272 | +0.41(+0.83%) |
Nov 15, 2017 | 48.83 | 49.92 | 48.54 | 49.67 | 5,873,031 | -0.78(-1.55%) |
Nov 14, 2017 | 50.02 | 50.63 | 49.72 | 50.46 | 5,589,845 | +0.54(+1.08%) |
Nov 13, 2017 | 49.59 | 50.20 | 49.53 | 49.92 | 3,518,066 | +0.39(+0.78%) |
Nov 10, 2017 | 49.74 | 49.98 | 49.45 | 49.53 | 4,012,349 | +0.05(+0.10%) |
Nov 09, 2017 | 50.26 | 50.34 | 48.88 | 49.49 | 6,247,223 | -1.25(-2.47%) |
Nov 08, 2017 | 50.79 | 50.89 | 50.21 | 50.74 | 6,023,472 | +0.09(+0.17%) |
Nov 07, 2017 | 50.22 | 50.66 | 49.87 | 50.65 | 4,641,990 | +0.61(+1.22%) |
Nov 06, 2017 | 50.03 | 50.18 | 49.84 | 50.04 | 4,604,516 | +0.12(+0.24%) |
Nov 03, 2017 | 49.97 | 50.38 | 49.68 | 49.92 | 4,561,334 | +0.02(+0.05%) |
Nov 02, 2017 | 49.00 | 50.03 | 48.85 | 49.89 | 6,499,323 | +1.03(+2.10%) |
Nov 01, 2017 | 48.35 | 49.68 | 48.27 | 48.87 | 6,989,487 | +0.92(+1.92%) |
Oct 31, 2017 | 47.98 | 48.28 | 47.21 | 47.94 | 6,426,427 | +0.55(+1.15%) |
Oct 30, 2017 | 46.95 | 47.81 | 46.75 | 47.40 | 4,844,176 | +0.47(+1.01%) |
Oct 27, 2017 | 46.29 | 47.29 | 46.07 | 46.93 | 5,183,291 | +0.96(+2.10%) |
Oct 26, 2017 | 46.16 | 46.48 | 44.84 | 45.96 | 5,282,564 | +0.67(+1.47%) |
Oct 25, 2017 | 45.71 | 45.86 | 44.85 | 45.30 | 6,099,930 | -0.44(-0.97%) |
Oct 24, 2017 | 45.38 | 45.96 | 45.38 | 45.74 | 4,272,499 | +0.52(+1.15%) |
Oct 23, 2017 | 46.13 | 46.14 | 45.15 | 45.22 | 4,653,164 | -0.92(-2.00%) |
Oct 20, 2017 | 45.99 | 46.34 | 45.87 | 46.14 | 4,865,571 | +0.31(+0.68%) |
Oct 19, 2017 | 45.28 | 45.86 | 45.08 | 45.83 | 4,241,082 | +0.28(+0.62%) |
Oct 18, 2017 | 45.36 | 45.63 | 45.26 | 45.54 | 3,620,831 | +0.19(+0.42%) |
Oct 17, 2017 | 44.73 | 45.36 | 44.73 | 45.35 | 3,760,388 | +0.63(+1.42%) |
Oct 16, 2017 | 45.28 | 45.40 | 44.69 | 44.72 | 6,775,737 | -0.52(-1.15%) |
Oct 13, 2017 | 45.66 | 45.68 | 45.18 | 45.24 | 3,537,757 | -0.14(-0.32%) |
Oct 12, 2017 | 44.94 | 45.67 | 44.78 | 45.38 | 3,798,403 | +0.26(+0.59%) |
Oct 11, 2017 | 45.19 | 45.38 | 45.06 | 45.12 | 5,188,538 | -0.02(-0.05%) |
Oct 10, 2017 | 45.52 | 45.76 | 45.09 | 45.14 | 4,512,842 | +0.09(+0.20%) |
Oct 09, 2017 | 45.05 | 45.34 | 44.98 | 45.06 | 4,088,862 | +0.10(+0.21%) |
Oct 06, 2017 | 44.78 | 45.26 | 44.71 | 44.96 | 4,881,181 | -0.18(-0.41%) |
Oct 05, 2017 | 45.33 | 45.63 | 45.06 | 45.14 | 3,596,651 | -0.05(-0.11%) |
Oct 04, 2017 | 45.07 | 45.50 | 44.86 | 45.19 | 3,494,550 | +0.14(+0.30%) |
Oct 03, 2017 | 44.57 | 45.19 | 44.34 | 45.06 | 3,987,130 | +0.20(+0.45%) |
Oct 02, 2017 | 44.89 | 45.16 | 44.57 | 44.85 | 3,379,831 | -0.15(-0.34%) |
Sep 29, 2017 | 44.51 | 45.38 | 44.37 | 45.01 | 4,640,055 | +0.49(+1.10%) |
Sep 28, 2017 | 44.35 | 44.76 | 44.26 | 44.52 | 4,688,661 | +0.18(+0.42%) |
Sep 27, 2017 | 43.83 | 44.77 | 43.83 | 44.33 | 4,807,029 | -0.11(-0.25%) |
Sep 26, 2017 | 44.43 | 44.56 | 44.20 | 44.45 | 5,024,922 | -0.12(-0.27%) |
Sep 25, 2017 | 44.14 | 44.79 | 44.12 | 44.57 | 5,724,958 | +0.64(+1.46%) |
Sep 22, 2017 | 43.53 | 44.15 | 43.44 | 43.92 | 4,587,119 | +0.29(+0.66%) |
Sep 21, 2017 | 43.68 | 44.05 | 43.55 | 43.63 | 5,031,482 | -0.05(-0.11%) |
Sep 20, 2017 | 43.64 | 43.90 | 43.36 | 43.68 | 5,260,319 | +0.18(+0.42%) |
Sep 19, 2017 | 43.14 | 43.61 | 42.84 | 43.50 | 5,635,151 | +0.50(+1.16%) |
Sep 18, 2017 | 42.58 | 43.12 | 42.48 | 43.00 | 5,634,489 | +0.50(+1.17%) |
Sep 15, 2017 | 42.02 | 42.63 | 41.94 | 42.50 | 11,292,429 | +0.50(+1.18%) |
Sep 14, 2017 | 42.75 | 42.80 | 41.98 | 42.01 | 6,731,564 | -0.70(-1.63%) |
Sep 13, 2017 | 43.34 | 43.40 | 42.30 | 42.70 | 5,477,430 | -0.45(-1.04%) |
Sep 12, 2017 | 43.30 | 43.72 | 43.00 | 43.15 | 4,268,890 | +0.02(+0.04%) |
Sep 11, 2017 | 42.92 | 43.21 | 42.21 | 43.14 | 5,706,963 | +0.26(+0.62%) |
Sep 08, 2017 | 42.26 | 43.10 | 42.15 | 42.87 | 5,801,938 | +0.63(+1.50%) |
Sep 07, 2017 | 42.24 | 42.62 | 42.01 | 42.24 | 4,862,852 | +0.21(+0.50%) |
Sep 06, 2017 | 41.44 | 42.19 | 41.32 | 42.03 | 8,051,648 | +0.47(+1.12%) |
Sep 05, 2017 | 43.00 | 43.06 | 40.55 | 41.56 | 10,433,072 | -2.00(-4.59%) |