Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.30 | 47.25 | 46.03 | 46.08 | 4,101,568 | -0.17(-0.37%) |
Nov 29, 2017 | 46.68 | 47.19 | 45.92 | 46.25 | 5,398,121 | -0.42(-0.90%) |
Nov 28, 2017 | 46.74 | 47.06 | 46.16 | 46.67 | 2,502,427 | -0.14(-0.30%) |
Nov 27, 2017 | 47.18 | 47.20 | 46.35 | 46.81 | 4,416,626 | -0.83(-1.74%) |
Nov 24, 2017 | 47.68 | 47.87 | 47.10 | 47.64 | 2,143,434 | -0.39(-0.81%) |
Nov 22, 2017 | 48.39 | 48.74 | 47.80 | 48.03 | 2,968,258 | -0.08(-0.17%) |
Nov 21, 2017 | 48.16 | 48.56 | 47.61 | 48.11 | 3,775,343 | +0.72(+1.52%) |
Nov 20, 2017 | 48.19 | 48.19 | 47.17 | 47.39 | 3,236,921 | -0.35(-0.73%) |
Nov 17, 2017 | 47.11 | 48.35 | 47.02 | 47.74 | 5,406,389 | +0.91(+1.94%) |
Nov 16, 2017 | 46.22 | 47.28 | 46.11 | 46.83 | 4,565,275 | +0.96(+2.09%) |
Nov 15, 2017 | 45.00 | 45.88 | 44.55 | 45.87 | 3,628,862 | +0.57(+1.26%) |
Nov 14, 2017 | 46.20 | 46.46 | 45.03 | 45.30 | 4,439,117 | -1.18(-2.54%) |
Nov 13, 2017 | 45.65 | 46.56 | 45.59 | 46.48 | 5,983,508 | +0.81(+1.77%) |
Nov 10, 2017 | 45.64 | 45.77 | 45.24 | 45.67 | 3,231,909 | -0.23(-0.50%) |
Nov 09, 2017 | 45.65 | 45.95 | 45.03 | 45.90 | 7,003,105 | -0.05(-0.11%) |
Nov 08, 2017 | 45.19 | 46.83 | 45.04 | 45.95 | 6,186,702 | +0.05(+0.11%) |
Nov 07, 2017 | 46.02 | 46.27 | 45.38 | 45.90 | 5,491,747 | -0.01(-0.02%) |
Nov 06, 2017 | 46.50 | 46.80 | 45.77 | 45.91 | 6,611,619 | -0.49(-1.06%) |
Nov 03, 2017 | 46.76 | 47.19 | 46.12 | 46.40 | 5,635,681 | -0.06(-0.13%) |
Nov 02, 2017 | 46.43 | 47.49 | 44.57 | 46.46 | 14,936,135 | -1.09(-2.29%) |
Nov 01, 2017 | 48.05 | 49.23 | 47.35 | 47.55 | 12,250,373 | -0.34(-0.71%) |
Oct 31, 2017 | 47.14 | 48.44 | 47.00 | 47.89 | 6,053,199 | +0.88(+1.87%) |
Oct 30, 2017 | 47.65 | 48.18 | 46.99 | 47.01 | 3,949,691 | -0.12(-0.25%) |
Oct 27, 2017 | 46.39 | 47.31 | 46.11 | 47.13 | 4,451,735 | +0.53(+1.14%) |
Oct 26, 2017 | 47.50 | 47.70 | 46.59 | 46.60 | 4,743,693 | -0.75(-1.58%) |
Oct 25, 2017 | 48.05 | 48.21 | 46.64 | 47.35 | 6,675,402 | -0.70(-1.46%) |
Oct 24, 2017 | 48.96 | 49.21 | 48.04 | 48.05 | 4,928,482 | -0.38(-0.78%) |
Oct 23, 2017 | 48.35 | 48.69 | 47.62 | 48.43 | 6,286,891 | +0.08(+0.17%) |
Oct 20, 2017 | 50.58 | 50.58 | 48.33 | 48.35 | 13,405,621 | -1.45(-2.91%) |
Oct 19, 2017 | 53.06 | 53.10 | 49.67 | 49.80 | 17,857,496 | -4.47(-8.24%) |
Oct 18, 2017 | 54.54 | 54.61 | 54.01 | 54.27 | 2,099,822 | -0.34(-0.62%) |
Oct 17, 2017 | 55.48 | 55.88 | 54.24 | 54.61 | 2,393,762 | -0.86(-1.55%) |
Oct 16, 2017 | 55.45 | 55.66 | 55.01 | 55.47 | 1,172,009 | +0.28(+0.51%) |
Oct 13, 2017 | 54.76 | 55.42 | 54.67 | 55.19 | 1,810,625 | +0.45(+0.82%) |
Oct 12, 2017 | 54.66 | 54.86 | 54.08 | 54.74 | 2,024,448 | +0.43(+0.79%) |
Oct 11, 2017 | 54.36 | 54.38 | 53.57 | 54.31 | 2,814,596 | -0.30(-0.55%) |
Oct 10, 2017 | 54.89 | 54.98 | 53.75 | 54.61 | 3,684,383 | -0.69(-1.25%) |
Oct 09, 2017 | 55.54 | 55.71 | 54.47 | 55.30 | 2,581,337 | -0.41(-0.74%) |
Oct 06, 2017 | 56.14 | 56.46 | 55.58 | 55.71 | 1,961,293 | -0.52(-0.92%) |
Oct 05, 2017 | 55.50 | 56.40 | 55.40 | 56.23 | 2,722,450 | +0.74(+1.33%) |
Oct 04, 2017 | 54.50 | 55.99 | 54.38 | 55.49 | 4,450,308 | +0.97(+1.78%) |
Oct 03, 2017 | 53.60 | 54.66 | 53.02 | 54.52 | 3,919,226 | +1.54(+2.91%) |
Oct 02, 2017 | 52.84 | 53.83 | 52.25 | 52.98 | 2,154,384 | +0.24(+0.46%) |
Sep 29, 2017 | 52.93 | 53.34 | 52.64 | 52.74 | 2,511,285 | -0.08(-0.15%) |
Sep 28, 2017 | 52.03 | 53.15 | 51.80 | 52.82 | 2,850,694 | +0.50(+0.96%) |
Sep 27, 2017 | 52.01 | 52.62 | 51.71 | 52.32 | 2,910,917 | +0.57(+1.10%) |
Sep 26, 2017 | 52.71 | 52.88 | 51.65 | 51.75 | 2,860,812 | -0.76(-1.45%) |
Sep 25, 2017 | 52.58 | 52.80 | 51.33 | 52.51 | 4,952,665 | -0.40(-0.76%) |
Sep 22, 2017 | 52.90 | 53.37 | 52.55 | 52.91 | 2,874,092 | -0.51(-0.95%) |
Sep 21, 2017 | 53.30 | 53.64 | 52.60 | 53.42 | 2,224,593 | -0.03(-0.06%) |
Sep 20, 2017 | 53.32 | 54.56 | 53.16 | 53.45 | 3,876,333 | +0.43(+0.81%) |
Sep 19, 2017 | 53.30 | 53.47 | 52.11 | 53.02 | 3,130,032 | -0.17(-0.32%) |
Sep 18, 2017 | 52.76 | 54.34 | 52.58 | 53.19 | 4,054,373 | +0.79(+1.51%) |
Sep 15, 2017 | 53.10 | 53.22 | 52.13 | 52.40 | 7,014,990 | -0.57(-1.08%) |
Sep 14, 2017 | 53.93 | 53.94 | 52.75 | 52.97 | 3,627,237 | -0.02(-0.04%) |
Sep 13, 2017 | 52.33 | 53.40 | 51.95 | 52.99 | 5,831,093 | +0.61(+1.16%) |
Sep 12, 2017 | 52.79 | 52.91 | 51.88 | 52.38 | 3,299,038 | -0.08(-0.15%) |
Sep 11, 2017 | 52.06 | 53.31 | 52.03 | 52.46 | 4,328,413 | +0.92(+1.79%) |
Sep 08, 2017 | 51.34 | 51.98 | 51.30 | 51.54 | 3,272,727 | +0.31(+0.61%) |
Sep 07, 2017 | 50.41 | 51.81 | 50.32 | 51.23 | 4,732,973 | +0.93(+1.85%) |
Sep 06, 2017 | 50.19 | 50.81 | 49.95 | 50.30 | 2,788,323 | +0.00(+0.00%) |
Sep 05, 2017 | 50.73 | 50.88 | 49.59 | 50.30 | 6,433,375 | -0.33(-0.65%) |