Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.66 | 51.22 | 49.66 | 51.05 | 3,063,990 | +1.54(+3.11%) |
Nov 29, 2017 | 48.80 | 49.99 | 48.77 | 49.51 | 2,188,864 | +0.60(+1.23%) |
Nov 28, 2017 | 49.04 | 49.59 | 48.22 | 48.91 | 2,577,316 | -0.14(-0.29%) |
Nov 27, 2017 | 48.34 | 49.45 | 48.33 | 49.05 | 2,990,378 | +0.46(+0.95%) |
Nov 24, 2017 | 48.53 | 48.95 | 48.27 | 48.59 | 817,914 | +0.11(+0.23%) |
Nov 22, 2017 | 47.20 | 49.33 | 47.16 | 48.48 | 2,761,640 | +1.52(+3.23%) |
Nov 21, 2017 | 47.20 | 47.42 | 46.58 | 46.96 | 2,384,210 | +0.07(+0.15%) |
Nov 20, 2017 | 47.62 | 47.82 | 46.70 | 46.89 | 2,467,110 | -0.68(-1.43%) |
Nov 17, 2017 | 47.84 | 47.98 | 47.52 | 47.57 | 2,010,070 | -0.40(-0.83%) |
Nov 16, 2017 | 46.26 | 48.47 | 46.26 | 47.97 | 3,466,366 | +1.89(+4.11%) |
Nov 15, 2017 | 46.40 | 46.51 | 45.03 | 46.08 | 2,552,862 | -0.44(-0.95%) |
Nov 14, 2017 | 46.98 | 47.18 | 46.38 | 46.52 | 1,715,522 | -0.66(-1.41%) |
Nov 13, 2017 | 46.55 | 47.49 | 46.55 | 47.18 | 3,056,186 | +0.34(+0.73%) |
Nov 10, 2017 | 46.69 | 46.94 | 46.16 | 46.84 | 1,306,946 | +0.20(+0.43%) |
Nov 09, 2017 | 46.39 | 46.67 | 45.78 | 46.64 | 2,118,252 | +0.06(+0.14%) |
Nov 08, 2017 | 47.36 | 47.37 | 46.09 | 46.58 | 2,487,596 | -0.83(-1.75%) |
Nov 07, 2017 | 47.60 | 48.05 | 47.12 | 47.41 | 1,218,036 | -0.25(-0.54%) |
Nov 06, 2017 | 48.13 | 48.65 | 47.55 | 47.66 | 2,195,700 | -0.36(-0.74%) |
Nov 03, 2017 | 47.74 | 48.34 | 47.50 | 48.02 | 1,707,334 | +0.11(+0.23%) |
Nov 02, 2017 | 48.59 | 48.74 | 47.37 | 47.91 | 3,024,336 | -0.42(-0.87%) |
Nov 01, 2017 | 47.05 | 48.54 | 47.05 | 48.33 | 4,476,156 | +1.49(+3.18%) |
Oct 31, 2017 | 46.98 | 47.71 | 46.47 | 46.84 | 2,828,300 | -0.07(-0.15%) |
Oct 30, 2017 | 47.05 | 47.50 | 46.47 | 46.91 | 2,141,832 | -0.30(-0.64%) |
Oct 27, 2017 | 45.55 | 47.48 | 45.27 | 47.20 | 4,363,028 | +1.64(+3.60%) |
Oct 26, 2017 | 45.59 | 45.71 | 44.94 | 45.56 | 4,712,852 | +0.18(+0.41%) |
Oct 25, 2017 | 46.50 | 46.52 | 44.54 | 45.38 | 5,437,702 | -1.13(-2.43%) |
Oct 24, 2017 | 46.57 | 47.42 | 45.28 | 46.51 | 9,087,620 | -2.48(-5.07%) |
Oct 23, 2017 | 48.62 | 49.19 | 48.08 | 48.99 | 3,580,672 | +0.74(+1.54%) |
Oct 20, 2017 | 47.66 | 48.47 | 47.05 | 48.25 | 2,941,646 | +0.90(+1.90%) |
Oct 19, 2017 | 46.73 | 47.36 | 46.06 | 47.35 | 2,856,742 | +0.58(+1.24%) |
Oct 18, 2017 | 46.68 | 47.12 | 46.16 | 46.77 | 3,800,476 | -0.13(-0.28%) |
Oct 17, 2017 | 46.01 | 47.40 | 45.77 | 46.90 | 6,010,618 | +1.44(+3.17%) |
Oct 16, 2017 | 45.28 | 46.49 | 45.05 | 45.46 | 4,971,752 | +0.18(+0.40%) |
Oct 13, 2017 | 43.53 | 45.61 | 41.78 | 45.28 | 12,794,134 | -1.56(-3.33%) |
Oct 12, 2017 | 48.12 | 48.28 | 46.44 | 46.84 | 6,443,166 | -1.18(-2.47%) |
Oct 11, 2017 | 48.01 | 48.16 | 47.13 | 48.02 | 4,982,338 | -0.15(-0.31%) |
Oct 10, 2017 | 48.74 | 48.74 | 47.59 | 48.17 | 3,177,854 | -0.44(-0.89%) |
Oct 09, 2017 | 48.80 | 48.98 | 48.08 | 48.61 | 1,721,638 | -0.40(-0.81%) |
Oct 06, 2017 | 48.73 | 49.02 | 48.53 | 49.01 | 2,227,566 | +0.33(+0.68%) |
Oct 05, 2017 | 48.50 | 48.91 | 48.18 | 48.67 | 3,069,040 | +0.29(+0.60%) |
Oct 04, 2017 | 48.52 | 48.88 | 48.30 | 48.38 | 1,388,684 | -0.10(-0.21%) |
Oct 03, 2017 | 48.52 | 49.14 | 47.91 | 48.48 | 1,942,584 | +0.01(+0.01%) |
Oct 02, 2017 | 48.56 | 49.06 | 48.06 | 48.48 | 3,740,782 | +0.09(+0.20%) |
Sep 29, 2017 | 48.10 | 48.97 | 47.48 | 48.38 | 4,193,686 | +0.46(+0.97%) |
Sep 28, 2017 | 46.65 | 48.23 | 46.44 | 47.92 | 5,343,016 | +1.06(+2.26%) |
Sep 27, 2017 | 46.37 | 47.12 | 45.97 | 46.86 | 2,825,624 | +0.70(+1.52%) |
Sep 26, 2017 | 45.61 | 46.94 | 45.61 | 46.16 | 4,404,654 | +0.99(+2.20%) |
Sep 25, 2017 | 46.00 | 48.04 | 45.13 | 45.16 | 4,218,886 | -0.95(-2.05%) |
Sep 22, 2017 | 45.37 | 47.26 | 43.63 | 46.11 | 6,991,132 | +0.74(+1.63%) |
Sep 21, 2017 | 45.35 | 45.51 | 44.95 | 45.37 | 3,310,124 | -0.01(-0.02%) |
Sep 20, 2017 | 45.00 | 45.48 | 44.67 | 45.38 | 3,731,774 | +0.49(+1.09%) |
Sep 19, 2017 | 47.37 | 47.38 | 44.06 | 44.89 | 9,423,506 | -2.40(-5.08%) |
Sep 18, 2017 | 47.98 | 47.99 | 47.03 | 47.29 | 3,236,324 | -0.70(-1.46%) |
Sep 15, 2017 | 47.94 | 48.60 | 47.47 | 47.99 | 3,890,418 | +0.03(+0.06%) |
Sep 14, 2017 | 48.93 | 49.28 | 47.53 | 47.96 | 4,146,674 | -1.12(-2.28%) |
Sep 13, 2017 | 48.50 | 49.36 | 47.60 | 49.08 | 7,152,402 | +3.64(+8.01%) |
Sep 12, 2017 | 45.37 | 45.58 | 44.81 | 45.44 | 2,016,270 | +0.17(+0.38%) |
Sep 11, 2017 | 45.00 | 45.55 | 44.83 | 45.27 | 2,777,070 | +0.50(+1.12%) |
Sep 08, 2017 | 44.41 | 44.98 | 44.33 | 44.77 | 1,820,688 | +0.23(+0.52%) |
Sep 07, 2017 | 44.26 | 44.78 | 43.88 | 44.54 | 1,691,408 | +0.38(+0.86%) |
Sep 06, 2017 | 44.58 | 43.69 | 44.16 | 2,659,776 | -0.16(-0.35%) | |
Sep 05, 2017 | 44.12 | 44.62 | 43.99 | 44.31 | 1,893,494 | +0.00(+0.01%) |