Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.85 | 49.98 | 49.04 | 49.56 | 2,433,358 | +0.03(+0.07%) |
Nov 29, 2017 | 48.97 | 49.97 | 48.82 | 49.53 | 2,809,594 | +0.82(+1.69%) |
Nov 28, 2017 | 47.88 | 48.83 | 47.76 | 48.70 | 1,958,163 | +0.76(+1.59%) |
Nov 27, 2017 | 48.10 | 47.80 | 47.94 | 1,238,911 | +0.14(+0.29%) | |
Nov 24, 2017 | 48.16 | 48.22 | 47.78 | 47.80 | 507,085 | -0.12(-0.25%) |
Nov 22, 2017 | 48.22 | 48.29 | 47.81 | 47.92 | 1,314,362 | -0.27(-0.55%) |
Nov 21, 2017 | 48.11 | 48.33 | 48.09 | 48.19 | 1,537,583 | +0.21(+0.43%) |
Nov 20, 2017 | 48.18 | 48.51 | 47.96 | 47.98 | 2,590,846 | -0.25(-0.52%) |
Nov 17, 2017 | 47.92 | 48.55 | 47.72 | 48.23 | 1,680,011 | +0.11(+0.23%) |
Nov 16, 2017 | 48.75 | 49.04 | 48.01 | 48.12 | 2,483,086 | -0.57(-1.16%) |
Nov 15, 2017 | 48.01 | 48.94 | 47.93 | 48.69 | 2,778,139 | +0.39(+0.80%) |
Nov 14, 2017 | 47.62 | 48.33 | 47.62 | 48.30 | 2,118,738 | +0.46(+0.95%) |
Nov 13, 2017 | 47.62 | 47.95 | 47.47 | 47.84 | 2,003,348 | +0.15(+0.31%) |
Nov 10, 2017 | 47.41 | 47.78 | 47.32 | 47.70 | 1,491,505 | +0.23(+0.49%) |
Nov 09, 2017 | 47.27 | 47.56 | 47.11 | 47.47 | 1,950,597 | +0.04(+0.09%) |
Nov 08, 2017 | 47.56 | 47.65 | 47.34 | 47.42 | 1,816,714 | -0.12(-0.25%) |
Nov 07, 2017 | 48.11 | 48.32 | 47.43 | 47.54 | 1,980,481 | -0.47(-0.98%) |
Nov 06, 2017 | 47.98 | 48.08 | 47.67 | 48.02 | 1,556,518 | +0.04(+0.09%) |
Nov 03, 2017 | 47.53 | 47.97 | 47.43 | 47.97 | 1,797,575 | +0.11(+0.23%) |
Nov 02, 2017 | 47.51 | 48.15 | 47.39 | 47.86 | 1,954,464 | +0.40(+0.83%) |
Nov 01, 2017 | 47.51 | 47.92 | 47.37 | 47.47 | 2,600,712 | +0.17(+0.36%) |
Oct 31, 2017 | 47.35 | 47.51 | 47.01 | 47.29 | 2,250,168 | -0.11(-0.24%) |
Oct 30, 2017 | 47.33 | 47.75 | 47.31 | 47.41 | 1,590,146 | -0.02(-0.04%) |
Oct 27, 2017 | 47.61 | 47.63 | 47.29 | 47.42 | 2,531,875 | -0.31(-0.65%) |
Oct 26, 2017 | 47.42 | 47.74 | 47.13 | 47.73 | 3,259,628 | +0.62(+1.31%) |
Oct 25, 2017 | 47.04 | 47.60 | 46.82 | 47.11 | 2,563,937 | -0.03(-0.07%) |
Oct 24, 2017 | 46.70 | 47.21 | 46.50 | 47.15 | 4,147,573 | +0.70(+1.52%) |
Oct 23, 2017 | 46.38 | 46.83 | 46.05 | 46.44 | 5,711,476 | -2.09(-4.30%) |
Oct 20, 2017 | 48.87 | 48.96 | 48.46 | 48.53 | 1,334,711 | +0.02(+0.04%) |
Oct 19, 2017 | 47.65 | 48.52 | 47.59 | 48.51 | 1,551,788 | +0.82(+1.71%) |
Oct 18, 2017 | 48.02 | 48.12 | 47.64 | 47.70 | 1,909,024 | -0.25(-0.52%) |
Oct 17, 2017 | 48.38 | 48.39 | 47.90 | 47.95 | 1,804,617 | -0.23(-0.48%) |
Oct 16, 2017 | 48.11 | 48.33 | 48.01 | 48.18 | 1,392,234 | +0.08(+0.16%) |
Oct 13, 2017 | 48.05 | 48.35 | 47.88 | 48.10 | 1,442,464 | +0.11(+0.23%) |
Oct 12, 2017 | 48.00 | 48.11 | 47.86 | 47.99 | 1,692,775 | -0.01(-0.02%) |
Oct 11, 2017 | 47.94 | 48.06 | 47.69 | 48.00 | 1,138,708 | -0.05(-0.11%) |
Oct 10, 2017 | 47.66 | 48.09 | 47.66 | 48.05 | 2,176,474 | +0.30(+0.63%) |
Oct 09, 2017 | 47.80 | 47.99 | 47.59 | 47.75 | 1,349,805 | -0.03(-0.07%) |
Oct 06, 2017 | 47.83 | 48.05 | 47.72 | 47.78 | 1,664,501 | +0.11(+0.23%) |
Oct 05, 2017 | 47.87 | 48.00 | 47.59 | 47.67 | 2,216,770 | -0.16(-0.34%) |
Oct 04, 2017 | 47.62 | 47.95 | 47.56 | 47.84 | 2,021,108 | +0.22(+0.47%) |
Oct 03, 2017 | 47.71 | 47.86 | 47.53 | 47.61 | 2,633,769 | -0.15(-0.32%) |
Oct 02, 2017 | 48.02 | 48.08 | 47.59 | 47.77 | 3,022,131 | +0.15(+0.31%) |
Sep 29, 2017 | 47.23 | 47.64 | 47.16 | 47.62 | 1,531,309 | +0.27(+0.56%) |
Sep 28, 2017 | 47.17 | 47.47 | 46.95 | 47.35 | 1,282,808 | +0.07(+0.15%) |
Sep 27, 2017 | 47.60 | 47.67 | 47.26 | 47.29 | 1,987,223 | +0.12(+0.26%) |
Sep 26, 2017 | 46.87 | 47.31 | 46.78 | 47.17 | 2,915,740 | +0.19(+0.40%) |
Sep 25, 2017 | 46.73 | 47.12 | 46.57 | 46.98 | 1,492,595 | +0.20(+0.42%) |
Sep 22, 2017 | 46.63 | 46.82 | 46.40 | 46.78 | 1,662,025 | +0.09(+0.18%) |
Sep 21, 2017 | 47.35 | 47.63 | 46.68 | 46.69 | 2,403,301 | -0.67(-1.41%) |
Sep 20, 2017 | 46.78 | 47.53 | 46.78 | 47.36 | 2,511,718 | +0.62(+1.32%) |
Sep 19, 2017 | 46.19 | 46.95 | 46.19 | 46.74 | 2,309,081 | +0.50(+1.08%) |
Sep 18, 2017 | 46.23 | 46.37 | 46.04 | 46.25 | 2,193,061 | +0.10(+0.22%) |
Sep 15, 2017 | 45.80 | 46.16 | 45.76 | 46.14 | 3,480,840 | +0.33(+0.71%) |
Sep 14, 2017 | 45.95 | 46.05 | 45.46 | 45.82 | 2,729,581 | -0.15(-0.34%) |
Sep 13, 2017 | 46.13 | 46.19 | 45.92 | 45.97 | 2,157,089 | -0.28(-0.61%) |
Sep 12, 2017 | 46.37 | 46.59 | 46.16 | 46.25 | 2,127,464 | -0.09(-0.19%) |
Sep 11, 2017 | 46.55 | 46.94 | 46.25 | 46.34 | 4,766,620 | +0.66(+1.45%) |
Sep 08, 2017 | 44.04 | 45.71 | 43.99 | 45.68 | 4,076,587 | +1.31(+2.96%) |
Sep 07, 2017 | 45.29 | 45.29 | 44.30 | 44.36 | 3,167,566 | -0.97(-2.14%) |
Sep 06, 2017 | 45.45 | 45.65 | 45.08 | 45.34 | 3,216,575 | -0.09(-0.21%) |
Sep 05, 2017 | 46.24 | 46.25 | 45.31 | 45.43 | 2,680,344 | -1.01(-2.16%) |