Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.26 | 47.51 | 46.72 | 46.80 | 37,384,872 | -0.17(-0.37%) |
Nov 29, 2017 | 46.28 | 47.44 | 46.16 | 46.97 | 35,615,020 | +0.92(+2.00%) |
Nov 28, 2017 | 44.64 | 46.32 | 44.52 | 46.05 | 30,992,152 | +1.34(+3.00%) |
Nov 27, 2017 | 44.77 | 45.13 | 44.63 | 44.71 | 13,342,595 | -0.12(-0.26%) |
Nov 24, 2017 | 44.91 | 45.01 | 44.77 | 44.83 | 6,499,763 | +0.02(+0.06%) |
Nov 22, 2017 | 45.13 | 45.26 | 44.77 | 44.80 | 13,782,277 | -0.38(-0.84%) |
Nov 21, 2017 | 44.82 | 45.23 | 44.74 | 45.18 | 16,583,018 | +0.39(+0.87%) |
Nov 20, 2017 | 44.85 | 44.92 | 44.63 | 44.79 | 20,444,836 | -0.08(-0.18%) |
Nov 17, 2017 | 45.12 | 44.73 | 44.88 | 19,083,414 | -0.37(-0.82%) | |
Nov 16, 2017 | 44.71 | 45.46 | 44.63 | 45.25 | 31,636,210 | +0.70(+1.58%) |
Nov 15, 2017 | 44.44 | 44.85 | 44.32 | 44.54 | 22,007,950 | -0.24(-0.54%) |
Nov 14, 2017 | 44.35 | 44.83 | 44.19 | 44.78 | 25,133,746 | +0.27(+0.60%) |
Nov 13, 2017 | 44.35 | 44.68 | 44.26 | 44.52 | 16,217,001 | -0.07(-0.17%) |
Nov 10, 2017 | 44.77 | 44.86 | 44.58 | 44.59 | 16,497,357 | -0.16(-0.35%) |
Nov 09, 2017 | 44.67 | 44.91 | 44.10 | 44.75 | 29,488,360 | -0.22(-0.48%) |
Nov 08, 2017 | 45.41 | 45.57 | 44.79 | 44.97 | 28,797,034 | -0.65(-1.44%) |
Nov 07, 2017 | 46.55 | 46.65 | 45.31 | 45.62 | 22,538,822 | -0.94(-2.01%) |
Nov 06, 2017 | 46.49 | 46.76 | 46.41 | 46.56 | 12,566,468 | -0.14(-0.30%) |
Nov 03, 2017 | 46.62 | 46.77 | 46.33 | 46.70 | 12,126,127 | -0.11(-0.23%) |
Nov 02, 2017 | 46.24 | 46.84 | 45.87 | 46.81 | 18,848,942 | +0.55(+1.18%) |
Nov 01, 2017 | 46.35 | 46.78 | 46.24 | 46.26 | 14,188,969 | +0.06(+0.12%) |
Oct 31, 2017 | 46.05 | 46.51 | 46.00 | 46.20 | 17,763,896 | +0.24(+0.52%) |
Oct 30, 2017 | 45.63 | 46.05 | 45.52 | 45.96 | 14,884,122 | -0.02(-0.04%) |
Oct 27, 2017 | 45.45 | 46.12 | 45.37 | 45.98 | 20,971,076 | +0.21(+0.45%) |
Oct 26, 2017 | 45.63 | 46.23 | 45.63 | 45.77 | 19,415,848 | +0.30(+0.67%) |
Oct 25, 2017 | 45.67 | 45.74 | 45.16 | 45.47 | 20,773,008 | -0.14(-0.31%) |
Oct 24, 2017 | 45.26 | 45.72 | 45.26 | 45.61 | 22,818,994 | +0.42(+0.93%) |
Oct 23, 2017 | 45.06 | 45.30 | 45.02 | 45.19 | 21,996,096 | -0.01(-0.02%) |
Oct 20, 2017 | 44.61 | 45.32 | 44.47 | 45.20 | 34,518,436 | +0.96(+2.18%) |
Oct 19, 2017 | 43.71 | 44.38 | 43.62 | 44.23 | 15,391,442 | +0.28(+0.64%) |
Oct 18, 2017 | 43.95 | 44.50 | 43.88 | 43.95 | 26,249,862 | +0.18(+0.41%) |
Oct 17, 2017 | 44.42 | 44.44 | 43.72 | 43.77 | 22,618,682 | -0.50(-1.13%) |
Oct 16, 2017 | 44.15 | 44.42 | 43.96 | 44.28 | 27,704,648 | +0.09(+0.20%) |
Oct 13, 2017 | 44.02 | 44.20 | 43.49 | 44.19 | 42,905,564 | -1.25(-2.75%) |
Oct 12, 2017 | 45.83 | 45.85 | 45.31 | 45.44 | 18,305,348 | -0.37(-0.81%) |
Oct 11, 2017 | 45.63 | 45.85 | 45.48 | 45.81 | 15,604,185 | +0.04(+0.09%) |
Oct 10, 2017 | 45.57 | 45.86 | 45.39 | 45.77 | 15,554,057 | +0.39(+0.85%) |
Oct 09, 2017 | 45.77 | 45.84 | 45.20 | 45.38 | 13,824,347 | -0.36(-0.79%) |
Oct 06, 2017 | 45.66 | 45.81 | 45.44 | 45.74 | 13,549,963 | +0.16(+0.34%) |
Oct 05, 2017 | 45.26 | 45.90 | 45.08 | 45.58 | 17,692,798 | +0.35(+0.78%) |
Oct 04, 2017 | 45.52 | 45.55 | 45.18 | 45.23 | 17,859,380 | -0.51(-1.12%) |
Oct 03, 2017 | 45.53 | 45.77 | 45.14 | 45.74 | 21,148,608 | +0.09(+0.20%) |
Oct 02, 2017 | 45.40 | 45.65 | 45.14 | 45.65 | 14,294,912 | +0.26(+0.58%) |
Sep 29, 2017 | 44.65 | 45.45 | 44.51 | 45.39 | 25,362,178 | +0.74(+1.66%) |
Sep 28, 2017 | 44.68 | 44.71 | 44.23 | 44.65 | 17,657,436 | +0.03(+0.07%) |
Sep 27, 2017 | 44.49 | 44.61 | 19,246,240 | +0.34(+0.76%) | ||
Sep 26, 2017 | 44.52 | 44.67 | 44.24 | 44.28 | 14,645,063 | -0.19(-0.43%) |
Sep 25, 2017 | 44.50 | 44.71 | 44.07 | 44.47 | 14,090,273 | -0.18(-0.41%) |
Sep 22, 2017 | 44.37 | 44.74 | 44.23 | 44.65 | 21,930,084 | +0.16(+0.35%) |
Sep 21, 2017 | 44.07 | 44.64 | 44.05 | 44.49 | 19,697,986 | +0.26(+0.58%) |
Sep 20, 2017 | 43.94 | 44.53 | 43.85 | 44.23 | 26,195,348 | +0.32(+0.73%) |
Sep 19, 2017 | 43.39 | 44.10 | 43.23 | 43.91 | 20,713,962 | +0.53(+1.23%) |
Sep 18, 2017 | 42.52 | 43.49 | 42.47 | 43.38 | 25,448,502 | +0.86(+2.03%) |
Sep 15, 2017 | 42.20 | 42.42 | 42.18 | 42.51 | 34,623,756 | +0.30(+0.72%) |
Sep 14, 2017 | 42.42 | 42.56 | 42.04 | 42.21 | 16,694,896 | -0.14(-0.33%) |
Sep 13, 2017 | 42.29 | 42.39 | 42.12 | 42.35 | 15,331,443 | -0.09(-0.21%) |
Sep 12, 2017 | 41.85 | 42.57 | 41.84 | 42.44 | 20,814,146 | +0.75(+1.80%) |
Sep 11, 2017 | 41.15 | 41.81 | 41.10 | 41.69 | 21,856,244 | +0.89(+2.18%) |
Sep 08, 2017 | 40.83 | 41.13 | 40.68 | 40.80 | 23,057,516 | -0.08(-0.20%) |
Sep 07, 2017 | 41.10 | 41.10 | 40.55 | 40.89 | 28,393,788 | -0.16(-0.40%) |
Sep 06, 2017 | 41.35 | 41.37 | 40.79 | 41.05 | 32,630,170 | -0.18(-0.44%) |
Sep 05, 2017 | 41.67 | 41.69 | 40.95 | 41.23 | 37,973,372 | -0.72(-1.71%) |