Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.53 | 47.78 | 46.99 | 47.07 | 37,171,176 | -0.18(-0.37%) |
Nov 29, 2017 | 46.54 | 47.72 | 46.43 | 47.24 | 35,411,440 | +0.93(+2.00%) |
Nov 28, 2017 | 44.90 | 46.58 | 44.77 | 46.32 | 30,814,998 | +1.35(+3.00%) |
Nov 27, 2017 | 45.02 | 45.39 | 44.89 | 44.97 | 13,266,326 | -0.12(-0.26%) |
Nov 24, 2017 | 45.17 | 45.27 | 45.02 | 45.08 | 6,462,610 | +0.02(+0.06%) |
Nov 22, 2017 | 45.39 | 45.52 | 45.03 | 45.06 | 13,703,496 | -0.38(-0.84%) |
Nov 21, 2017 | 45.07 | 45.49 | 45.00 | 45.44 | 16,488,227 | +0.39(+0.87%) |
Nov 20, 2017 | 45.11 | 45.18 | 44.88 | 45.05 | 20,327,970 | -0.08(-0.18%) |
Nov 17, 2017 | 45.38 | 44.98 | 45.13 | 18,974,330 | -0.38(-0.82%) | |
Nov 16, 2017 | 44.97 | 45.73 | 44.89 | 45.51 | 31,455,374 | +0.71(+1.58%) |
Nov 15, 2017 | 44.70 | 45.10 | 44.58 | 44.80 | 21,882,148 | -0.24(-0.54%) |
Nov 14, 2017 | 44.61 | 45.09 | 44.44 | 45.04 | 24,990,078 | +0.27(+0.60%) |
Nov 13, 2017 | 44.61 | 44.93 | 44.52 | 44.77 | 16,124,302 | -0.08(-0.17%) |
Nov 10, 2017 | 45.02 | 45.12 | 44.83 | 44.85 | 16,403,056 | -0.16(-0.35%) |
Nov 09, 2017 | 44.92 | 45.17 | 44.35 | 45.01 | 29,319,800 | -0.22(-0.48%) |
Nov 08, 2017 | 45.67 | 45.83 | 45.05 | 45.22 | 28,632,426 | -0.66(-1.44%) |
Nov 07, 2017 | 46.82 | 46.92 | 45.57 | 45.88 | 22,409,988 | -0.94(-2.01%) |
Nov 06, 2017 | 46.76 | 47.03 | 46.68 | 46.83 | 12,494,637 | -0.14(-0.30%) |
Nov 03, 2017 | 46.88 | 47.04 | 46.59 | 46.97 | 12,056,812 | -0.11(-0.23%) |
Nov 02, 2017 | 46.51 | 47.11 | 46.13 | 47.08 | 18,741,198 | +0.55(+1.18%) |
Nov 01, 2017 | 46.62 | 47.05 | 46.51 | 46.53 | 14,107,862 | +0.06(+0.12%) |
Oct 31, 2017 | 46.31 | 46.78 | 46.27 | 46.47 | 17,662,354 | +0.24(+0.52%) |
Oct 30, 2017 | 45.90 | 46.32 | 45.78 | 46.23 | 14,799,042 | -0.02(-0.04%) |
Oct 27, 2017 | 45.71 | 46.38 | 45.63 | 46.24 | 20,851,200 | +0.21(+0.45%) |
Oct 26, 2017 | 45.90 | 46.49 | 45.90 | 46.04 | 19,304,864 | +0.31(+0.67%) |
Oct 25, 2017 | 45.93 | 46.00 | 45.42 | 45.73 | 20,654,266 | -0.14(-0.31%) |
Oct 24, 2017 | 45.52 | 45.99 | 45.52 | 45.87 | 22,688,558 | +0.42(+0.93%) |
Oct 23, 2017 | 45.32 | 45.56 | 45.28 | 45.45 | 21,870,362 | -0.01(-0.02%) |
Oct 20, 2017 | 44.87 | 45.58 | 44.73 | 45.46 | 34,321,120 | +0.97(+2.18%) |
Oct 19, 2017 | 43.96 | 44.64 | 43.87 | 44.49 | 15,303,461 | +0.28(+0.64%) |
Oct 18, 2017 | 44.21 | 44.75 | 44.13 | 44.21 | 26,099,814 | +0.18(+0.41%) |
Oct 17, 2017 | 44.68 | 44.70 | 43.97 | 44.03 | 22,489,390 | -0.50(-1.13%) |
Oct 16, 2017 | 44.41 | 44.67 | 44.22 | 44.53 | 27,546,282 | +0.09(+0.20%) |
Oct 13, 2017 | 44.27 | 44.46 | 43.74 | 44.44 | 42,660,308 | -1.26(-2.75%) |
Oct 12, 2017 | 46.09 | 46.11 | 45.57 | 45.70 | 18,200,712 | -0.37(-0.81%) |
Oct 11, 2017 | 45.89 | 46.11 | 45.74 | 46.07 | 15,514,989 | +0.04(+0.09%) |
Oct 10, 2017 | 45.83 | 46.12 | 45.65 | 46.03 | 15,465,147 | +0.39(+0.85%) |
Oct 09, 2017 | 46.04 | 46.10 | 45.46 | 45.64 | 13,745,325 | -0.36(-0.79%) |
Oct 06, 2017 | 45.92 | 46.08 | 45.71 | 46.00 | 13,472,509 | +0.16(+0.34%) |
Oct 05, 2017 | 45.52 | 46.16 | 45.34 | 45.85 | 17,591,664 | +0.36(+0.78%) |
Oct 04, 2017 | 45.78 | 45.81 | 45.44 | 45.49 | 17,757,294 | -0.51(-1.12%) |
Oct 03, 2017 | 45.80 | 46.04 | 45.40 | 46.00 | 21,027,718 | +0.09(+0.20%) |
Oct 02, 2017 | 45.66 | 45.91 | 45.40 | 45.91 | 14,213,200 | +0.26(+0.58%) |
Sep 29, 2017 | 44.90 | 45.71 | 44.77 | 45.65 | 25,217,204 | +0.74(+1.66%) |
Sep 28, 2017 | 44.94 | 44.97 | 44.48 | 44.90 | 17,556,502 | +0.03(+0.07%) |
Sep 27, 2017 | 44.74 | 44.87 | 19,136,226 | +0.34(+0.76%) | ||
Sep 26, 2017 | 44.78 | 44.93 | 44.50 | 44.53 | 14,561,349 | -0.19(-0.43%) |
Sep 25, 2017 | 44.75 | 44.96 | 44.32 | 44.72 | 14,009,730 | -0.18(-0.41%) |
Sep 22, 2017 | 44.63 | 44.99 | 44.49 | 44.90 | 21,804,728 | +0.16(+0.35%) |
Sep 21, 2017 | 44.32 | 44.89 | 44.30 | 44.75 | 19,585,388 | +0.26(+0.58%) |
Sep 20, 2017 | 44.19 | 44.79 | 44.10 | 44.49 | 26,045,610 | +0.32(+0.73%) |
Sep 19, 2017 | 43.64 | 44.36 | 43.48 | 44.17 | 20,595,558 | +0.54(+1.23%) |
Sep 18, 2017 | 42.77 | 43.74 | 42.72 | 43.63 | 25,303,034 | +0.87(+2.03%) |
Sep 15, 2017 | 42.44 | 42.67 | 42.42 | 42.76 | 34,425,844 | +0.31(+0.72%) |
Sep 14, 2017 | 42.66 | 42.81 | 42.28 | 42.45 | 16,599,465 | -0.14(-0.33%) |
Sep 13, 2017 | 42.54 | 42.63 | 42.36 | 42.59 | 15,243,806 | -0.09(-0.21%) |
Sep 12, 2017 | 42.09 | 42.82 | 42.08 | 42.68 | 20,695,168 | +0.75(+1.80%) |
Sep 11, 2017 | 41.39 | 42.05 | 41.34 | 41.93 | 21,731,310 | +0.89(+2.18%) |
Sep 08, 2017 | 41.06 | 41.37 | 40.91 | 41.04 | 22,925,716 | -0.08(-0.20%) |
Sep 07, 2017 | 41.34 | 41.34 | 40.78 | 41.12 | 28,231,484 | -0.17(-0.40%) |
Sep 06, 2017 | 41.59 | 41.61 | 41.02 | 41.29 | 32,443,650 | -0.18(-0.44%) |
Sep 05, 2017 | 41.91 | 41.93 | 41.19 | 41.47 | 37,756,308 | -0.72(-1.71%) |