Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44.90 | 45.13 | 44.45 | 44.70 | 15,004,678 | +0.28(+0.62%) |
Nov 29, 2017 | 46.34 | 46.39 | 44.06 | 44.42 | 38,664,240 | -1.97(-4.24%) |
Nov 28, 2017 | 46.57 | 46.58 | 46.24 | 46.39 | 8,944,982 | -0.04(-0.09%) |
Nov 27, 2017 | 46.67 | 46.71 | 46.37 | 46.43 | 6,687,104 | -0.73(-1.55%) |
Nov 24, 2017 | 46.87 | 47.19 | 46.87 | 47.16 | 1,352,901 | +0.40(+0.85%) |
Nov 22, 2017 | 47.18 | 47.19 | 46.71 | 46.76 | 3,430,120 | -0.31(-0.65%) |
Nov 21, 2017 | 46.83 | 47.12 | 46.78 | 47.07 | 4,809,823 | +0.48(+1.02%) |
Nov 20, 2017 | 46.25 | 46.66 | 46.19 | 46.59 | 4,142,854 | +0.56(+1.21%) |
Nov 17, 2017 | 46.56 | 46.59 | 45.97 | 46.04 | 10,038,031 | -0.72(-1.54%) |
Nov 16, 2017 | 45.82 | 46.76 | 45.82 | 46.76 | 8,299,994 | +1.13(+2.48%) |
Nov 15, 2017 | 45.70 | 45.84 | 45.30 | 45.63 | 6,281,279 | -0.43(-0.93%) |
Nov 14, 2017 | 45.95 | 46.09 | 45.68 | 46.05 | 3,485,232 | +0.00(+0.00%) |
Nov 13, 2017 | 45.69 | 46.08 | 45.62 | 46.05 | 3,866,595 | +0.19(+0.42%) |
Nov 10, 2017 | 45.71 | 45.89 | 45.58 | 45.86 | 6,298,107 | +0.26(+0.58%) |
Nov 09, 2017 | 46.50 | 46.53 | 45.09 | 45.60 | 17,377,760 | -0.91(-1.95%) |
Nov 08, 2017 | 46.38 | 46.55 | 46.17 | 46.50 | 4,584,479 | +0.11(+0.23%) |
Nov 07, 2017 | 46.37 | 46.53 | 46.13 | 46.40 | 6,123,692 | -0.09(-0.20%) |
Nov 06, 2017 | 46.39 | 46.49 | 45.97 | 46.49 | 8,113,215 | +0.59(+1.29%) |
Nov 03, 2017 | 45.64 | 45.90 | 45.21 | 45.90 | 11,474,939 | +0.50(+1.10%) |
Nov 02, 2017 | 45.17 | 45.44 | 44.90 | 45.40 | 8,818,160 | +0.21(+0.47%) |
Nov 01, 2017 | 45.62 | 45.67 | 44.82 | 45.18 | 11,030,955 | -0.12(-0.27%) |
Oct 31, 2017 | 45.05 | 45.45 | 44.96 | 45.30 | 6,415,004 | +0.43(+0.96%) |
Oct 30, 2017 | 45.09 | 44.70 | 44.87 | 5,489,195 | +0.02(+0.04%) | |
Oct 27, 2017 | 44.33 | 44.90 | 44.12 | 44.85 | 7,250,781 | +0.88(+2.01%) |
Oct 26, 2017 | 43.83 | 44.09 | 43.79 | 43.97 | 7,736,569 | +0.24(+0.54%) |
Oct 25, 2017 | 43.97 | 44.17 | 43.33 | 43.74 | 9,658,335 | -0.56(-1.27%) |
Oct 24, 2017 | 44.14 | 44.34 | 43.95 | 44.30 | 7,062,629 | +0.27(+0.61%) |
Oct 23, 2017 | 44.07 | 44.26 | 43.88 | 44.03 | 5,887,567 | +0.16(+0.38%) |
Oct 20, 2017 | 43.99 | 44.01 | 43.79 | 43.86 | 11,365,017 | +0.24(+0.54%) |
Oct 19, 2017 | 43.37 | 43.63 | 42.99 | 43.63 | 5,454,907 | -0.09(-0.20%) |
Oct 18, 2017 | 43.72 | 43.78 | 43.14 | 43.72 | 6,833,441 | +0.16(+0.37%) |
Oct 17, 2017 | 43.54 | 43.58 | 43.33 | 43.56 | 6,559,531 | -0.01(-0.02%) |
Oct 16, 2017 | 43.51 | 43.57 | 43.26 | 43.57 | 3,671,386 | +0.23(+0.54%) |
Oct 13, 2017 | 43.30 | 43.48 | 43.15 | 43.33 | 3,779,545 | +0.29(+0.68%) |
Oct 12, 2017 | 43.17 | 43.31 | 43.01 | 43.04 | 6,505,253 | -0.09(-0.21%) |
Oct 11, 2017 | 42.76 | 43.16 | 42.74 | 43.13 | 3,654,004 | +0.30(+0.71%) |
Oct 10, 2017 | 43.01 | 43.01 | 42.40 | 42.83 | 5,960,250 | +0.22(+0.51%) |
Oct 09, 2017 | 42.44 | 42.63 | 42.40 | 42.61 | 2,699,453 | +0.31(+0.73%) |
Oct 06, 2017 | 42.06 | 42.31 | 41.98 | 42.30 | 2,993,745 | +0.17(+0.40%) |
Oct 05, 2017 | 42.26 | 42.26 | 41.91 | 42.13 | 4,140,362 | +0.04(+0.11%) |
Oct 04, 2017 | 41.96 | 42.10 | 41.74 | 42.09 | 3,759,492 | +0.06(+0.15%) |
Oct 03, 2017 | 42.01 | 42.13 | 41.85 | 42.02 | 4,643,933 | +0.14(+0.33%) |
Oct 02, 2017 | 41.84 | 42.05 | 41.60 | 41.88 | 7,150,184 | +0.28(+0.66%) |
Sep 29, 2017 | 41.33 | 41.64 | 41.20 | 41.61 | 8,472,536 | +0.38(+0.93%) |
Sep 28, 2017 | 40.88 | 41.24 | 40.77 | 41.23 | 6,666,206 | +0.26(+0.64%) |
Sep 27, 2017 | 40.53 | 41.09 | 40.41 | 40.96 | 8,970,893 | +0.91(+2.26%) |
Sep 26, 2017 | 40.39 | 40.42 | 39.89 | 40.06 | 4,804,137 | +0.05(+0.12%) |
Sep 25, 2017 | 40.67 | 39.90 | 40.01 | 8,456,287 | -0.82(-2.01%) | |
Sep 22, 2017 | 40.48 | 40.88 | 40.36 | 40.83 | 2,983,413 | +0.16(+0.41%) |
Sep 21, 2017 | 40.69 | 40.77 | 40.30 | 40.66 | 21,594,570 | -0.08(-0.19%) |
Sep 20, 2017 | 41.34 | 41.39 | 40.22 | 40.74 | 10,326,827 | -0.55(-1.33%) |
Sep 19, 2017 | 41.30 | 41.42 | 41.04 | 41.29 | 5,090,179 | +0.11(+0.26%) |
Sep 18, 2017 | 40.91 | 41.34 | 40.86 | 41.18 | 8,382,456 | +0.57(+1.39%) |
Sep 15, 2017 | 40.30 | 40.67 | 40.13 | 40.61 | 10,359,177 | +0.53(+1.32%) |
Sep 14, 2017 | 40.28 | 39.77 | 40.08 | 9,639,062 | +0.17(+0.44%) | |
Sep 13, 2017 | 39.82 | 40.01 | 39.66 | 39.91 | 6,585,718 | +0.01(+0.02%) |
Sep 12, 2017 | 39.86 | 40.00 | 39.68 | 39.90 | 5,479,952 | +0.15(+0.38%) |
Sep 11, 2017 | 39.41 | 39.83 | 39.29 | 39.75 | 6,110,276 | +0.71(+1.82%) |
Sep 08, 2017 | 39.40 | 39.49 | 38.94 | 39.04 | 5,544,881 | -0.43(-1.08%) |
Sep 07, 2017 | 39.47 | 39.55 | 39.25 | 39.47 | 2,956,308 | +0.15(+0.39%) |
Sep 06, 2017 | 39.32 | 39.48 | 39.12 | 39.32 | 3,616,515 | +0.14(+0.35%) |
Sep 05, 2017 | 39.50 | 39.61 | 38.87 | 39.18 | 9,922,226 | -0.50(-1.27%) |