Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.76 | 45.95 | 45.67 | 45.86 | 19,614,900 | +0.15(+0.34%) |
Nov 29, 2017 | 45.52 | 45.90 | 45.36 | 45.70 | 19,217,330 | +0.02(+0.05%) |
Nov 28, 2017 | 45.58 | 45.77 | 45.48 | 45.68 | 11,337,778 | +0.21(+0.46%) |
Nov 27, 2017 | 45.33 | 45.54 | 45.22 | 45.47 | 8,882,864 | +0.19(+0.43%) |
Nov 24, 2017 | 45.22 | 45.45 | 45.20 | 45.27 | 6,174,291 | +0.07(+0.16%) |
Nov 22, 2017 | 45.17 | 45.28 | 45.03 | 45.20 | 6,886,049 | +0.00(+0.00%) |
Nov 21, 2017 | 45.21 | 45.33 | 45.08 | 45.20 | 9,573,210 | +0.12(+0.27%) |
Nov 20, 2017 | 45.24 | 45.29 | 45.01 | 45.08 | 11,469,032 | -0.14(-0.30%) |
Nov 17, 2017 | 45.43 | 45.55 | 45.18 | 45.22 | 20,551,602 | -0.32(-0.69%) |
Nov 16, 2017 | 45.56 | 45.67 | 45.39 | 45.53 | 14,121,792 | -0.15(-0.32%) |
Nov 15, 2017 | 46.25 | 46.37 | 45.63 | 45.68 | 14,889,708 | -0.40(-0.86%) |
Nov 14, 2017 | 45.38 | 46.11 | 45.36 | 46.07 | 15,272,246 | +0.57(+1.25%) |
Nov 13, 2017 | 45.02 | 45.55 | 45.02 | 45.51 | 12,123,870 | +0.53(+1.19%) |
Nov 10, 2017 | 44.94 | 45.07 | 44.82 | 44.97 | 13,622,770 | -0.21(-0.47%) |
Nov 09, 2017 | 45.00 | 45.26 | 44.89 | 45.18 | 13,284,334 | +0.06(+0.13%) |
Nov 08, 2017 | 45.07 | 45.24 | 44.81 | 45.13 | 11,830,695 | +0.03(+0.07%) |
Nov 07, 2017 | 44.63 | 45.16 | 44.47 | 45.09 | 13,977,890 | +0.53(+1.20%) |
Nov 06, 2017 | 44.79 | 44.81 | 44.54 | 44.56 | 14,807,302 | -0.17(-0.38%) |
Nov 03, 2017 | 44.51 | 44.95 | 44.41 | 44.73 | 14,357,718 | +0.16(+0.36%) |
Nov 02, 2017 | 44.41 | 44.75 | 44.29 | 44.57 | 18,177,534 | +0.16(+0.36%) |
Nov 01, 2017 | 44.73 | 44.73 | 44.33 | 44.41 | 13,428,204 | -0.25(-0.56%) |
Oct 31, 2017 | 44.58 | 44.75 | 44.46 | 44.66 | 11,765,300 | +0.05(+0.11%) |
Oct 30, 2017 | 44.70 | 44.46 | 44.61 | 12,413,922 | +0.01(+0.02%) | |
Oct 27, 2017 | 44.28 | 44.71 | 44.19 | 44.60 | 12,794,942 | +0.28(+0.62%) |
Oct 26, 2017 | 44.53 | 44.76 | 44.31 | 44.32 | 21,389,966 | +0.01(+0.02%) |
Oct 25, 2017 | 44.32 | 44.41 | 43.79 | 44.32 | 22,626,344 | -0.19(-0.44%) |
Oct 24, 2017 | 44.40 | 44.56 | 44.29 | 44.51 | 13,991,450 | +0.04(+0.09%) |
Oct 23, 2017 | 44.44 | 44.56 | 44.28 | 44.47 | 13,097,227 | +0.02(+0.05%) |
Oct 20, 2017 | 44.24 | 44.54 | 44.22 | 44.45 | 13,862,932 | +0.03(+0.07%) |
Oct 19, 2017 | 44.03 | 44.41 | 43.98 | 44.41 | 12,695,925 | +0.46(+1.05%) |
Oct 18, 2017 | 43.85 | 44.03 | 43.78 | 43.95 | 10,726,855 | -0.08(-0.18%) |
Oct 17, 2017 | 43.75 | 44.12 | 43.62 | 44.03 | 11,848,839 | +0.26(+0.59%) |
Oct 16, 2017 | 43.85 | 43.95 | 43.42 | 43.77 | 13,881,436 | -0.10(-0.22%) |
Oct 13, 2017 | 44.30 | 44.37 | 43.74 | 43.87 | 15,691,323 | -0.31(-0.70%) |
Oct 12, 2017 | 44.00 | 44.29 | 43.93 | 44.18 | 16,870,858 | +0.23(+0.52%) |
Oct 11, 2017 | 43.72 | 44.17 | 43.71 | 43.95 | 19,093,580 | +0.19(+0.43%) |
Oct 10, 2017 | 43.45 | 43.77 | 43.31 | 43.77 | 10,277,793 | +0.42(+0.97%) |
Oct 09, 2017 | 43.37 | 43.45 | 43.29 | 43.34 | 9,060,476 | +0.06(+0.13%) |
Oct 06, 2017 | 43.12 | 43.30 | 42.96 | 43.29 | 12,859,175 | -0.03(-0.08%) |
Oct 05, 2017 | 43.34 | 43.41 | 43.13 | 43.32 | 15,600,659 | -0.04(-0.09%) |
Oct 04, 2017 | 42.96 | 43.38 | 42.83 | 43.36 | 14,985,070 | +0.43(+1.00%) |
Oct 03, 2017 | 43.08 | 43.09 | 42.66 | 42.93 | 11,796,835 | -0.12(-0.28%) |
Oct 02, 2017 | 42.96 | 43.25 | 42.91 | 43.05 | 20,507,076 | +0.07(+0.17%) |
Sep 29, 2017 | 43.03 | 43.15 | 42.83 | 42.98 | 14,968,528 | -0.03(-0.08%) |
Sep 28, 2017 | 42.70 | 43.12 | 42.59 | 43.01 | 17,505,518 | +0.15(+0.36%) |
Sep 27, 2017 | 42.65 | 42.86 | 15,244,698 | -0.58(-1.34%) | ||
Sep 26, 2017 | 43.51 | 43.59 | 43.36 | 43.44 | 12,356,748 | -0.08(-0.19%) |
Sep 25, 2017 | 43.19 | 43.57 | 43.12 | 43.52 | 14,470,082 | +0.40(+0.92%) |
Sep 22, 2017 | 43.60 | 43.66 | 43.13 | 43.13 | 13,875,894 | -0.36(-0.82%) |
Sep 21, 2017 | 43.53 | 43.77 | 43.43 | 43.48 | 13,222,273 | -0.01(-0.02%) |
Sep 20, 2017 | 43.89 | 43.98 | 43.33 | 43.49 | 24,373,814 | -0.32(-0.74%) |
Sep 19, 2017 | 43.98 | 44.00 | 43.75 | 43.81 | 19,477,316 | -0.09(-0.20%) |
Sep 18, 2017 | 44.32 | 44.36 | 43.61 | 43.90 | 19,506,328 | -0.45(-1.02%) |
Sep 15, 2017 | 44.42 | 44.49 | 44.15 | 44.36 | 10,510,277 | +0.06(+0.14%) |
Sep 14, 2017 | 43.90 | 44.31 | 43.77 | 44.29 | 12,680,237 | +0.37(+0.84%) |
Sep 13, 2017 | 44.10 | 44.13 | 43.89 | 43.92 | 13,344,003 | -0.22(-0.49%) |
Sep 12, 2017 | 44.86 | 44.86 | 43.90 | 44.14 | 23,495,380 | -0.75(-1.67%) |
Sep 11, 2017 | 44.43 | 44.95 | 44.42 | 44.89 | 12,551,183 | +0.38(+0.85%) |
Sep 08, 2017 | 44.24 | 44.54 | 44.16 | 44.51 | 11,218,302 | +0.21(+0.47%) |
Sep 07, 2017 | 44.01 | 44.35 | 43.97 | 44.30 | 15,362,147 | +0.33(+0.75%) |
Sep 06, 2017 | 44.22 | 44.29 | 43.89 | 43.97 | 14,214,115 | -0.20(-0.46%) |
Sep 05, 2017 | 44.14 | 44.21 | 43.92 | 44.17 | 11,243,771 | +0.11(+0.26%) |