Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.89 | 44.29 | 43.89 | 44.05 | 27,414,558 | +0.48(+1.11%) |
Nov 29, 2017 | 43.86 | 43.87 | 43.28 | 43.56 | 16,007,781 | -0.44(-1.00%) |
Nov 28, 2017 | 43.89 | 44.17 | 43.86 | 44.00 | 15,515,907 | +0.12(+0.27%) |
Nov 27, 2017 | 44.19 | 43.77 | 43.89 | 14,919,149 | -0.12(-0.27%) | |
Nov 24, 2017 | 43.89 | 44.11 | 43.72 | 44.00 | 6,692,103 | +0.39(+0.89%) |
Nov 22, 2017 | 43.60 | 43.84 | 43.47 | 43.62 | 11,827,523 | -0.04(-0.10%) |
Nov 21, 2017 | 43.99 | 44.08 | 43.54 | 43.66 | 20,397,138 | -0.35(-0.80%) |
Nov 20, 2017 | 44.03 | 44.14 | 43.92 | 44.01 | 12,836,685 | +0.07(+0.16%) |
Nov 17, 2017 | 43.99 | 44.20 | 43.86 | 43.94 | 11,177,139 | -0.23(-0.53%) |
Nov 16, 2017 | 44.09 | 44.55 | 44.00 | 44.17 | 12,948,892 | +0.34(+0.78%) |
Nov 15, 2017 | 43.89 | 44.06 | 43.75 | 43.83 | 10,497,766 | -0.34(-0.77%) |
Nov 14, 2017 | 44.28 | 44.29 | 43.91 | 44.17 | 9,466,131 | -0.18(-0.40%) |
Nov 13, 2017 | 44.08 | 44.38 | 44.04 | 44.35 | 7,313,997 | +0.07(+0.16%) |
Nov 10, 2017 | 43.99 | 44.33 | 43.76 | 44.28 | 11,075,873 | +0.07(+0.16%) |
Nov 09, 2017 | 45.02 | 45.09 | 43.58 | 44.21 | 18,037,622 | -1.17(-2.57%) |
Nov 08, 2017 | 45.19 | 45.56 | 45.07 | 45.38 | 8,886,379 | +0.04(+0.10%) |
Nov 07, 2017 | 45.28 | 45.41 | 44.96 | 45.33 | 7,569,354 | +0.08(+0.18%) |
Nov 06, 2017 | 44.98 | 45.38 | 44.91 | 45.25 | 10,779,372 | +0.20(+0.44%) |
Nov 03, 2017 | 45.21 | 45.29 | 45.03 | 45.05 | 17,614,300 | -0.09(-0.20%) |
Nov 02, 2017 | 45.38 | 45.52 | 45.00 | 45.14 | 11,569,837 | -0.32(-0.71%) |
Nov 01, 2017 | 45.88 | 45.94 | 45.40 | 45.47 | 11,280,540 | -0.23(-0.51%) |
Oct 31, 2017 | 45.55 | 46.04 | 45.30 | 45.70 | 16,097,929 | +0.20(+0.43%) |
Oct 30, 2017 | 45.46 | 45.56 | 45.10 | 45.50 | 10,079,182 | -0.18(-0.39%) |
Oct 27, 2017 | 45.15 | 45.76 | 44.92 | 45.68 | 16,817,902 | +0.66(+1.46%) |
Oct 26, 2017 | 44.99 | 45.16 | 44.70 | 45.03 | 18,881,472 | +0.40(+0.91%) |
Oct 25, 2017 | 44.79 | 45.47 | 44.57 | 44.62 | 22,984,116 | -0.25(-0.56%) |
Oct 24, 2017 | 44.29 | 45.02 | 44.22 | 44.87 | 19,561,016 | +0.60(+1.36%) |
Oct 23, 2017 | 44.24 | 44.59 | 44.19 | 44.27 | 16,298,638 | +0.05(+0.12%) |
Oct 20, 2017 | 44.48 | 44.70 | 44.14 | 44.22 | 17,265,670 | -0.09(-0.20%) |
Oct 19, 2017 | 44.39 | 44.59 | 44.16 | 44.31 | 11,192,039 | -0.21(-0.46%) |
Oct 18, 2017 | 44.44 | 44.68 | 44.14 | 44.51 | 13,436,984 | +0.35(+0.79%) |
Oct 17, 2017 | 43.83 | 44.26 | 43.73 | 44.16 | 15,805,705 | +0.30(+0.68%) |
Oct 16, 2017 | 43.64 | 43.91 | 43.54 | 43.87 | 10,445,319 | +0.22(+0.51%) |
Oct 13, 2017 | 43.43 | 43.73 | 43.39 | 43.64 | 11,296,531 | +0.34(+0.79%) |
Oct 12, 2017 | 43.34 | 43.53 | 43.19 | 43.30 | 13,047,785 | -0.04(-0.10%) |
Oct 11, 2017 | 43.24 | 43.52 | 43.24 | 43.35 | 14,020,816 | +0.06(+0.15%) |
Oct 10, 2017 | 43.24 | 43.51 | 43.10 | 43.28 | 17,409,348 | +0.04(+0.08%) |
Oct 09, 2017 | 43.25 | 43.44 | 43.08 | 43.25 | 11,374,186 | -0.04(-0.08%) |
Oct 06, 2017 | 43.50 | 43.50 | 43.12 | 43.28 | 18,271,788 | -0.46(-1.04%) |
Oct 05, 2017 | 43.78 | 43.85 | 43.37 | 43.74 | 15,526,229 | +0.01(+0.02%) |
Oct 04, 2017 | 43.81 | 43.99 | 43.61 | 43.73 | 17,000,828 | +0.19(+0.43%) |
Oct 03, 2017 | 43.78 | 43.78 | 43.41 | 43.54 | 14,212,014 | -0.10(-0.23%) |
Oct 02, 2017 | 43.57 | 43.82 | 43.44 | 43.64 | 29,181,340 | +0.40(+0.93%) |
Sep 29, 2017 | 43.10 | 43.60 | 42.89 | 43.24 | 50,203,192 | +0.24(+0.56%) |
Sep 28, 2017 | 43.11 | 43.15 | 42.93 | 43.00 | 14,533,831 | -0.07(-0.17%) |
Sep 27, 2017 | 43.25 | 42.88 | 43.07 | 16,212,944 | +0.21(+0.50%) | |
Sep 26, 2017 | 43.02 | 43.11 | 42.83 | 42.85 | 20,887,746 | -0.04(-0.10%) |
Sep 25, 2017 | 43.39 | 43.41 | 42.60 | 42.90 | 17,514,392 | -0.17(-0.39%) |
Sep 22, 2017 | 42.85 | 43.31 | 42.85 | 43.07 | 17,155,272 | +0.17(+0.40%) |
Sep 21, 2017 | 42.77 | 43.10 | 42.77 | 42.90 | 17,505,752 | +0.00(+0.00%) |
Sep 20, 2017 | 42.93 | 43.10 | 42.65 | 42.90 | 23,768,040 | -0.06(-0.15%) |
Sep 19, 2017 | 43.36 | 43.37 | 42.82 | 42.96 | 25,794,868 | -0.26(-0.60%) |
Sep 18, 2017 | 43.71 | 43.87 | 43.01 | 43.22 | 32,913,014 | -0.37(-0.84%) |
Sep 15, 2017 | 45.30 | 45.34 | 43.36 | 43.59 | 74,212,328 | -3.62(-7.67%) |
Sep 14, 2017 | 47.18 | 47.52 | 46.79 | 47.21 | 24,439,864 | -0.01(-0.02%) |
Sep 13, 2017 | 46.97 | 47.38 | 46.91 | 47.22 | 16,166,836 | +0.03(+0.06%) |
Sep 12, 2017 | 47.08 | 47.30 | 46.92 | 47.19 | 14,921,271 | +0.25(+0.53%) |
Sep 11, 2017 | 46.40 | 47.05 | 46.33 | 46.94 | 18,478,428 | +0.81(+1.76%) |
Sep 08, 2017 | 46.32 | 46.40 | 45.95 | 46.13 | 11,580,586 | -0.13(-0.29%) |
Sep 07, 2017 | 45.78 | 46.31 | 45.64 | 46.26 | 12,878,054 | +0.64(+1.41%) |
Sep 06, 2017 | 45.68 | 45.81 | 45.43 | 45.62 | 17,461,292 | +0.07(+0.16%) |
Sep 05, 2017 | 45.19 | 45.68 | 45.14 | 45.55 | 17,455,764 | +0.28(+0.61%) |