Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.43 | 48.23 | 47.19 | 47.20 | 5,302,573 | +0.23(+0.50%) |
Nov 29, 2017 | 47.33 | 47.76 | 46.84 | 46.96 | 3,151,374 | -0.48(-1.00%) |
Nov 28, 2017 | 46.90 | 47.53 | 46.84 | 47.44 | 3,014,173 | +0.48(+1.01%) |
Nov 27, 2017 | 46.77 | 47.04 | 46.11 | 46.96 | 3,494,795 | -0.15(-0.32%) |
Nov 24, 2017 | 46.86 | 47.23 | 46.77 | 47.11 | 1,836,134 | +0.30(+0.64%) |
Nov 22, 2017 | 45.94 | 46.86 | 45.68 | 46.81 | 3,288,758 | +0.81(+1.76%) |
Nov 21, 2017 | 45.56 | 46.35 | 45.47 | 46.00 | 4,144,969 | +0.29(+0.64%) |
Nov 20, 2017 | 43.85 | 45.78 | 43.81 | 45.71 | 5,237,122 | +1.49(+3.36%) |
Nov 17, 2017 | 44.29 | 45.70 | 43.85 | 44.22 | 6,782,125 | -0.13(-0.30%) |
Nov 16, 2017 | 42.94 | 45.01 | 42.85 | 44.36 | 15,405,661 | +6.09(+15.91%) |
Nov 15, 2017 | 37.96 | 38.49 | 37.78 | 38.27 | 5,203,289 | +0.17(+0.44%) |
Nov 14, 2017 | 38.38 | 38.54 | 38.08 | 38.10 | 2,698,182 | -0.32(-0.83%) |
Nov 13, 2017 | 38.59 | 38.94 | 38.36 | 38.42 | 2,788,152 | -0.28(-0.73%) |
Nov 10, 2017 | 38.58 | 39.00 | 38.50 | 38.70 | 1,974,671 | +0.03(+0.09%) |
Nov 09, 2017 | 38.54 | 39.42 | 38.36 | 38.67 | 4,341,209 | +0.81(+2.14%) |
Nov 08, 2017 | 37.28 | 38.00 | 37.15 | 37.86 | 1,876,502 | +0.57(+1.52%) |
Nov 07, 2017 | 37.58 | 37.64 | 37.09 | 37.29 | 2,323,370 | -0.29(-0.78%) |
Nov 06, 2017 | 36.81 | 37.68 | 36.77 | 37.58 | 3,042,745 | +0.63(+1.72%) |
Nov 03, 2017 | 37.07 | 37.15 | 36.67 | 36.95 | 2,463,763 | -0.01(-0.02%) |
Nov 02, 2017 | 37.21 | 37.25 | 36.70 | 36.96 | 2,528,912 | -0.23(-0.63%) |
Nov 01, 2017 | 37.37 | 37.50 | 37.08 | 37.19 | 2,323,498 | +0.09(+0.25%) |
Oct 31, 2017 | 36.51 | 37.23 | 36.38 | 37.10 | 2,976,015 | +0.75(+2.07%) |
Oct 30, 2017 | 36.53 | 36.71 | 36.11 | 36.35 | 2,470,158 | -0.41(-1.11%) |
Oct 27, 2017 | 37.18 | 37.18 | 36.63 | 36.76 | 2,239,107 | -0.34(-0.92%) |
Oct 26, 2017 | 36.68 | 37.31 | 36.60 | 37.10 | 2,196,456 | +0.59(+1.62%) |
Oct 25, 2017 | 37.30 | 37.30 | 36.47 | 36.51 | 4,128,884 | -0.93(-2.48%) |
Oct 24, 2017 | 37.33 | 37.61 | 37.29 | 37.43 | 3,000,880 | +0.07(+0.18%) |
Oct 23, 2017 | 37.52 | 37.70 | 37.31 | 37.37 | 3,256,423 | +0.15(+0.40%) |
Oct 20, 2017 | 37.23 | 37.61 | 37.07 | 37.22 | 3,064,786 | +0.25(+0.68%) |
Oct 19, 2017 | 37.06 | 37.17 | 36.67 | 36.97 | 2,941,056 | -0.30(-0.81%) |
Oct 18, 2017 | 37.02 | 37.28 | 36.82 | 37.27 | 3,142,806 | +0.45(+1.23%) |
Oct 17, 2017 | 36.16 | 36.84 | 36.16 | 36.82 | 2,118,220 | +0.30(+0.82%) |
Oct 16, 2017 | 36.61 | 36.70 | 36.46 | 36.52 | 1,736,072 | +0.08(+0.21%) |
Oct 13, 2017 | 36.46 | 36.92 | 36.43 | 36.44 | 2,222,752 | +0.18(+0.48%) |
Oct 12, 2017 | 36.23 | 36.40 | 35.91 | 36.26 | 4,158,966 | -0.08(-0.21%) |
Oct 11, 2017 | 36.36 | 36.70 | 36.16 | 36.34 | 2,009,605 | -0.13(-0.34%) |
Oct 10, 2017 | 37.05 | 37.18 | 36.39 | 36.47 | 4,706,891 | -0.59(-1.60%) |
Oct 09, 2017 | 37.10 | 37.43 | 36.96 | 37.06 | 2,442,190 | -0.05(-0.14%) |
Oct 06, 2017 | 37.03 | 37.28 | 36.79 | 37.11 | 2,257,024 | -0.10(-0.27%) |
Oct 05, 2017 | 36.98 | 37.22 | 36.89 | 37.21 | 3,907,769 | +0.24(+0.66%) |
Oct 04, 2017 | 36.74 | 37.03 | 36.73 | 36.97 | 3,459,166 | +0.06(+0.16%) |
Oct 03, 2017 | 36.64 | 37.02 | 36.38 | 36.91 | 3,495,788 | +0.32(+0.89%) |
Oct 02, 2017 | 36.49 | 36.67 | 36.34 | 36.58 | 5,078,823 | +0.20(+0.55%) |
Sep 29, 2017 | 36.33 | 36.56 | 36.08 | 36.38 | 2,262,350 | -0.07(-0.18%) |
Sep 28, 2017 | 36.54 | 36.62 | 36.18 | 36.45 | 2,643,999 | -0.27(-0.75%) |
Sep 27, 2017 | 36.57 | 36.97 | 36.22 | 36.73 | 3,102,158 | +0.34(+0.94%) |
Sep 26, 2017 | 35.75 | 36.43 | 35.65 | 36.38 | 3,938,563 | +0.88(+2.48%) |
Sep 25, 2017 | 35.06 | 35.82 | 35.01 | 35.50 | 3,027,860 | +0.12(+0.35%) |
Sep 22, 2017 | 34.73 | 35.42 | 34.67 | 35.38 | 2,209,185 | +0.57(+1.65%) |
Sep 21, 2017 | 34.71 | 34.95 | 34.62 | 34.80 | 3,244,690 | +0.13(+0.38%) |
Sep 20, 2017 | 34.69 | 34.85 | 34.27 | 34.67 | 3,604,554 | -0.01(-0.02%) |
Sep 19, 2017 | 34.75 | 35.19 | 34.34 | 34.68 | 6,390,457 | +0.90(+2.66%) |
Sep 18, 2017 | 34.12 | 34.22 | 33.68 | 33.78 | 3,333,600 | -0.33(-0.97%) |
Sep 15, 2017 | 33.86 | 34.14 | 33.53 | 34.11 | 4,378,513 | +0.32(+0.93%) |
Sep 14, 2017 | 33.40 | 33.83 | 33.22 | 33.80 | 3,483,227 | +0.32(+0.94%) |
Sep 13, 2017 | 33.71 | 32.88 | 33.48 | 3,632,981 | +0.28(+0.85%) | |
Sep 12, 2017 | 32.94 | 33.46 | 32.56 | 33.20 | 4,941,767 | +0.39(+1.19%) |
Sep 11, 2017 | 32.35 | 32.89 | 32.26 | 32.81 | 3,394,569 | +0.69(+2.15%) |
Sep 08, 2017 | 32.10 | 32.29 | 31.91 | 32.12 | 3,349,469 | -0.05(-0.16%) |
Sep 07, 2017 | 32.34 | 32.34 | 31.69 | 32.17 | 3,138,586 | -0.13(-0.41%) |
Sep 06, 2017 | 31.67 | 32.40 | 31.47 | 32.30 | 4,563,471 | +0.72(+2.29%) |
Sep 05, 2017 | 32.00 | 32.19 | 31.22 | 31.58 | 2,680,141 | -0.56(-1.73%) |