Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.37 | 43.74 | 41.11 | 41.63 | 64,997,356 | -1.33(-3.09%) |
Nov 29, 2017 | 46.65 | 46.75 | 42.50 | 42.96 | 82,766,048 | -4.12(-8.74%) |
Nov 28, 2017 | 47.58 | 47.99 | 46.98 | 47.07 | 31,169,880 | -0.12(-0.25%) |
Nov 27, 2017 | 47.10 | 47.53 | 46.25 | 47.19 | 45,239,936 | -1.60(-3.28%) |
Nov 24, 2017 | 48.44 | 48.98 | 48.15 | 48.79 | 14,461,775 | +0.53(+1.10%) |
Nov 22, 2017 | 48.96 | 49.00 | 47.75 | 48.26 | 29,234,270 | -0.26(-0.53%) |
Nov 21, 2017 | 47.50 | 48.74 | 47.29 | 48.52 | 36,360,780 | +1.73(+3.69%) |
Nov 20, 2017 | 45.68 | 47.00 | 45.57 | 46.79 | 27,427,838 | +1.45(+3.21%) |
Nov 17, 2017 | 45.71 | 45.72 | 44.91 | 45.34 | 23,024,838 | -0.02(-0.04%) |
Nov 16, 2017 | 44.91 | 45.46 | 44.48 | 45.35 | 24,580,128 | +0.81(+1.81%) |
Nov 15, 2017 | 44.38 | 44.92 | 43.82 | 44.55 | 22,825,722 | -0.43(-0.96%) |
Nov 14, 2017 | 44.77 | 45.18 | 44.00 | 44.98 | 30,400,320 | +0.20(+0.44%) |
Nov 13, 2017 | 43.54 | 45.05 | 43.40 | 44.78 | 31,042,082 | +0.81(+1.83%) |
Nov 10, 2017 | 42.98 | 44.04 | 42.93 | 43.98 | 34,456,564 | +1.26(+2.94%) |
Nov 09, 2017 | 42.91 | 42.91 | 41.82 | 42.72 | 33,058,832 | -0.58(-1.34%) |
Nov 08, 2017 | 43.07 | 43.35 | 42.67 | 43.30 | 19,848,748 | +0.14(+0.32%) |
Nov 07, 2017 | 42.80 | 43.45 | 42.56 | 43.16 | 33,004,998 | +0.69(+1.62%) |
Nov 06, 2017 | 43.07 | 43.22 | 41.69 | 42.48 | 29,342,622 | -0.45(-1.05%) |
Nov 03, 2017 | 43.97 | 44.20 | 42.58 | 42.93 | 28,198,514 | -0.62(-1.42%) |
Nov 02, 2017 | 43.29 | 43.95 | 42.94 | 43.55 | 26,271,394 | -0.04(-0.09%) |
Nov 01, 2017 | 43.99 | 44.52 | 43.00 | 43.59 | 39,527,776 | +0.07(+0.16%) |
Oct 31, 2017 | 41.49 | 43.77 | 41.45 | 43.52 | 63,078,116 | +2.61(+6.39%) |
Oct 30, 2017 | 40.00 | 41.11 | 39.95 | 40.91 | 29,643,446 | +0.79(+1.96%) |
Oct 27, 2017 | 39.86 | 40.21 | 39.32 | 40.12 | 31,660,522 | +0.25(+0.62%) |
Oct 26, 2017 | 40.43 | 40.44 | 39.59 | 39.87 | 27,926,060 | -0.45(-1.12%) |
Oct 25, 2017 | 40.57 | 40.85 | 39.59 | 40.33 | 31,602,208 | -0.53(-1.30%) |
Oct 24, 2017 | 40.99 | 41.26 | 40.69 | 40.86 | 26,745,176 | +0.04(+0.10%) |
Oct 23, 2017 | 41.10 | 41.43 | 40.66 | 40.82 | 27,323,020 | +0.06(+0.14%) |
Oct 20, 2017 | 41.25 | 41.42 | 40.70 | 40.76 | 36,954,156 | +0.19(+0.46%) |
Oct 19, 2017 | 40.44 | 40.76 | 39.09 | 40.57 | 48,512,476 | -0.33(-0.82%) |
Oct 18, 2017 | 40.31 | 41.20 | 40.08 | 40.91 | 44,313,520 | +1.24(+3.12%) |
Oct 17, 2017 | 40.40 | 40.66 | 39.54 | 39.67 | 41,962,372 | -1.08(-2.65%) |
Oct 16, 2017 | 40.15 | 40.83 | 39.79 | 40.75 | 34,300,972 | +1.07(+2.70%) |
Oct 13, 2017 | 40.43 | 39.60 | 39.68 | 36,014,808 | -0.18(-0.44%) | |
Oct 12, 2017 | 40.47 | 41.00 | 39.57 | 39.85 | 67,988,768 | -1.01(-2.48%) |
Oct 11, 2017 | 40.11 | 41.32 | 40.07 | 40.87 | 53,972,080 | -0.36(-0.88%) |
Oct 10, 2017 | 40.71 | 41.25 | 39.73 | 41.23 | 48,925,976 | +1.00(+2.49%) |
Oct 09, 2017 | 39.01 | 40.26 | 38.91 | 40.23 | 27,764,160 | +1.27(+3.25%) |
Oct 06, 2017 | 38.30 | 38.96 | 38.12 | 38.96 | 25,607,960 | +0.29(+0.76%) |
Oct 05, 2017 | 39.09 | 39.15 | 38.55 | 38.67 | 22,906,260 | -0.19(-0.48%) |
Oct 04, 2017 | 39.42 | 39.71 | 38.21 | 38.85 | 38,584,996 | -0.80(-2.01%) |
Oct 03, 2017 | 39.22 | 39.82 | 39.14 | 39.65 | 27,815,292 | +0.35(+0.90%) |
Oct 02, 2017 | 39.65 | 38.69 | 39.29 | 55,213,472 | +0.67(+1.73%) | |
Sep 29, 2017 | 37.30 | 38.66 | 37.13 | 38.63 | 49,597,816 | +1.35(+3.61%) |
Sep 28, 2017 | 36.49 | 37.77 | 36.16 | 37.28 | 53,511,388 | +0.85(+2.35%) |
Sep 27, 2017 | 35.61 | 36.49 | 35.28 | 36.43 | 86,116,464 | +2.86(+8.51%) |
Sep 26, 2017 | 34.60 | 34.74 | 33.48 | 33.57 | 56,044,744 | -0.68(-1.98%) |
Sep 25, 2017 | 35.50 | 33.92 | 34.25 | 36,246,676 | -1.18(-3.33%) | |
Sep 22, 2017 | 34.96 | 35.57 | 34.96 | 35.43 | 21,952,084 | +0.16(+0.45%) |
Sep 21, 2017 | 35.29 | 35.60 | 34.77 | 35.27 | 22,867,172 | -0.06(-0.17%) |
Sep 20, 2017 | 35.95 | 34.71 | 35.33 | 42,983,120 | +0.02(+0.06%) | |
Sep 19, 2017 | 35.45 | 34.80 | 35.31 | 26,848,598 | +0.51(+1.47%) | |
Sep 18, 2017 | 34.50 | 35.16 | 34.39 | 34.80 | 42,076,736 | +0.77(+2.25%) |
Sep 15, 2017 | 34.02 | 34.37 | 33.77 | 34.03 | 38,098,132 | +0.07(+0.20%) |
Sep 14, 2017 | 33.81 | 34.23 | 33.69 | 33.96 | 23,388,298 | -0.01(-0.03%) |
Sep 13, 2017 | 33.94 | 34.18 | 33.41 | 33.97 | 42,344,380 | +0.29(+0.87%) |
Sep 12, 2017 | 33.09 | 33.92 | 32.96 | 33.68 | 39,327,176 | +0.83(+2.54%) |
Sep 11, 2017 | 32.31 | 32.84 | 32.22 | 32.84 | 31,569,296 | +0.97(+3.05%) |
Sep 08, 2017 | 32.21 | 32.43 | 31.73 | 31.87 | 20,006,830 | -0.33(-1.04%) |
Sep 07, 2017 | 32.31 | 31.87 | 32.20 | 25,805,348 | +0.53(+1.67%) | |
Sep 06, 2017 | 31.50 | 32.12 | 31.50 | 31.67 | 29,813,762 | +0.18(+0.56%) |
Sep 05, 2017 | 31.87 | 32.02 | 31.08 | 31.50 | 29,391,864 | -0.52(-1.63%) |