Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 50.39 | 50.64 | 49.49 | 49.59 | 14,807,612 | -0.43(-0.85%) |
Nov 29, 2017 | 48.90 | 50.23 | 48.88 | 50.01 | 30,966,014 | +1.59(+3.28%) |
Nov 28, 2017 | 46.88 | 48.48 | 46.86 | 48.43 | 18,737,980 | +1.60(+3.43%) |
Nov 27, 2017 | 46.67 | 47.08 | 46.66 | 46.82 | 6,309,332 | +0.09(+0.20%) |
Nov 24, 2017 | 47.30 | 47.31 | 46.70 | 46.73 | 2,215,304 | -0.34(-0.73%) |
Nov 22, 2017 | 47.28 | 47.42 | 47.02 | 47.07 | 5,309,504 | -0.13(-0.27%) |
Nov 21, 2017 | 47.39 | 47.41 | 46.99 | 47.20 | 6,673,782 | -0.02(-0.04%) |
Nov 20, 2017 | 46.94 | 47.23 | 46.75 | 47.21 | 7,643,240 | +0.40(+0.86%) |
Nov 17, 2017 | 46.14 | 46.93 | 46.12 | 46.81 | 6,097,965 | +0.34(+0.74%) |
Nov 16, 2017 | 46.80 | 46.88 | 46.45 | 46.47 | 4,421,489 | -0.06(-0.13%) |
Nov 15, 2017 | 45.97 | 46.85 | 45.82 | 46.53 | 5,892,155 | +0.03(+0.05%) |
Nov 14, 2017 | 45.86 | 46.54 | 45.86 | 46.50 | 8,630,033 | +0.38(+0.83%) |
Nov 13, 2017 | 45.17 | 46.18 | 44.92 | 46.12 | 7,344,387 | +0.69(+1.53%) |
Nov 10, 2017 | 45.69 | 45.86 | 45.41 | 45.42 | 6,459,339 | -0.08(-0.18%) |
Nov 09, 2017 | 45.73 | 46.09 | 45.04 | 45.51 | 11,480,586 | -0.45(-0.98%) |
Nov 08, 2017 | 46.13 | 46.32 | 45.63 | 45.96 | 7,972,109 | -0.36(-0.78%) |
Nov 07, 2017 | 47.67 | 47.73 | 46.26 | 46.32 | 10,664,160 | -1.31(-2.75%) |
Nov 06, 2017 | 47.61 | 47.82 | 47.47 | 47.63 | 4,798,928 | -0.14(-0.30%) |
Nov 03, 2017 | 47.68 | 47.88 | 47.42 | 47.77 | 3,359,748 | -0.06(-0.12%) |
Nov 02, 2017 | 47.49 | 47.95 | 47.09 | 47.83 | 6,299,216 | +0.37(+0.77%) |
Nov 01, 2017 | 47.90 | 48.19 | 47.31 | 47.46 | 6,197,097 | -0.27(-0.56%) |
Oct 31, 2017 | 47.70 | 48.09 | 47.56 | 47.73 | 4,526,106 | +0.10(+0.21%) |
Oct 30, 2017 | 48.23 | 47.44 | 47.63 | 6,586,456 | -0.72(-1.49%) | |
Oct 27, 2017 | 47.98 | 48.46 | 47.97 | 48.35 | 8,480,790 | +0.26(+0.54%) |
Oct 26, 2017 | 47.56 | 48.17 | 47.56 | 48.09 | 7,918,062 | +0.57(+1.20%) |
Oct 25, 2017 | 47.95 | 47.97 | 47.11 | 47.52 | 7,830,869 | -0.21(-0.44%) |
Oct 24, 2017 | 47.76 | 48.01 | 47.61 | 47.73 | 4,693,468 | +0.28(+0.58%) |
Oct 23, 2017 | 47.98 | 47.98 | 47.38 | 47.46 | 4,548,705 | -0.46(-0.96%) |
Oct 20, 2017 | 47.87 | 48.05 | 47.68 | 47.92 | 9,748,982 | +0.64(+1.34%) |
Oct 19, 2017 | 46.54 | 47.42 | 46.40 | 47.28 | 10,269,481 | +0.32(+0.68%) |
Oct 18, 2017 | 46.96 | 47.08 | 46.65 | 46.96 | 8,857,479 | +0.32(+0.68%) |
Oct 17, 2017 | 47.31 | 47.41 | 46.55 | 46.64 | 4,580,615 | -0.50(-1.06%) |
Oct 16, 2017 | 46.98 | 47.34 | 46.81 | 47.15 | 5,024,680 | +0.36(+0.77%) |
Oct 13, 2017 | 46.83 | 47.21 | 46.40 | 46.79 | 7,230,074 | -0.33(-0.71%) |
Oct 12, 2017 | 47.58 | 47.62 | 47.03 | 47.12 | 6,701,678 | -0.36(-0.76%) |
Oct 11, 2017 | 47.66 | 47.81 | 47.31 | 47.48 | 4,856,065 | -0.33(-0.70%) |
Oct 10, 2017 | 47.57 | 47.84 | 47.41 | 47.81 | 8,704,415 | +0.47(+0.99%) |
Oct 09, 2017 | 47.64 | 47.71 | 47.27 | 47.35 | 4,228,617 | -0.22(-0.46%) |
Oct 06, 2017 | 47.81 | 47.97 | 47.31 | 47.56 | 5,804,809 | +0.08(+0.16%) |
Oct 05, 2017 | 47.00 | 47.69 | 46.78 | 47.49 | 5,302,787 | +0.59(+1.27%) |
Oct 04, 2017 | 47.34 | 47.46 | 46.85 | 46.90 | 6,330,903 | -0.57(-1.20%) |
Oct 03, 2017 | 47.77 | 47.81 | 47.12 | 47.46 | 9,231,914 | -0.28(-0.58%) |
Oct 02, 2017 | 47.38 | 47.74 | 47.06 | 47.74 | 10,041,193 | +0.30(+0.63%) |
Sep 29, 2017 | 47.05 | 47.86 | 47.05 | 47.44 | 11,384,824 | +0.28(+0.58%) |
Sep 28, 2017 | 47.05 | 47.16 | 46.45 | 47.16 | 6,325,727 | +0.30(+0.64%) |
Sep 27, 2017 | 47.26 | 46.23 | 46.86 | 7,140,255 | +0.98(+2.13%) | |
Sep 26, 2017 | 45.70 | 46.00 | 45.50 | 45.88 | 5,633,644 | +0.30(+0.66%) |
Sep 25, 2017 | 45.37 | 45.83 | 45.20 | 45.58 | 6,503,220 | +0.12(+0.26%) |
Sep 22, 2017 | 45.15 | 45.51 | 45.05 | 45.47 | 3,908,485 | +0.08(+0.18%) |
Sep 21, 2017 | 45.22 | 45.53 | 44.88 | 45.38 | 5,578,274 | +0.20(+0.44%) |
Sep 20, 2017 | 44.63 | 45.34 | 44.22 | 45.18 | 8,277,881 | +0.50(+1.12%) |
Sep 19, 2017 | 44.39 | 44.80 | 44.33 | 44.68 | 5,162,436 | +0.29(+0.66%) |
Sep 18, 2017 | 43.97 | 44.55 | 43.95 | 44.39 | 6,248,618 | +0.62(+1.41%) |
Sep 15, 2017 | 43.52 | 43.85 | 43.44 | 43.77 | 6,273,251 | +0.19(+0.43%) |
Sep 14, 2017 | 44.04 | 44.16 | 43.52 | 43.58 | 5,384,018 | -0.46(-1.04%) |
Sep 13, 2017 | 43.70 | 44.10 | 43.60 | 44.04 | 8,120,877 | +0.17(+0.38%) |
Sep 12, 2017 | 43.06 | 43.96 | 43.06 | 43.87 | 12,168,285 | +1.00(+2.33%) |
Sep 11, 2017 | 42.26 | 43.13 | 42.26 | 42.87 | 10,274,032 | +1.12(+2.67%) |
Sep 08, 2017 | 41.14 | 41.99 | 41.14 | 41.76 | 8,543,054 | +0.47(+1.15%) |
Sep 07, 2017 | 42.24 | 42.37 | 41.05 | 41.28 | 8,630,254 | -1.12(-2.65%) |
Sep 06, 2017 | 42.48 | 42.79 | 42.24 | 42.41 | 5,573,049 | +0.07(+0.18%) |
Sep 05, 2017 | 43.27 | 43.39 | 42.27 | 42.33 | 7,203,607 | -1.36(-3.11%) |