Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.79 | 53.13 | 51.96 | 52.29 | 5,701,285 | -0.08(-0.15%) |
Nov 29, 2017 | 51.42 | 53.10 | 51.42 | 52.37 | 4,120,690 | +0.67(+1.30%) |
Nov 28, 2017 | 51.14 | 51.71 | 50.78 | 51.69 | 2,628,641 | +0.68(+1.34%) |
Nov 27, 2017 | 50.88 | 51.22 | 50.49 | 51.01 | 2,395,548 | +0.11(+0.22%) |
Nov 24, 2017 | 50.92 | 50.98 | 50.56 | 50.90 | 1,017,305 | +0.17(+0.34%) |
Nov 22, 2017 | 50.91 | 50.91 | 50.30 | 50.73 | 2,259,525 | +0.28(+0.56%) |
Nov 21, 2017 | 51.17 | 51.17 | 50.23 | 50.45 | 4,943,818 | -0.95(-1.85%) |
Nov 20, 2017 | 51.18 | 51.91 | 51.15 | 51.39 | 5,246,531 | +0.16(+0.31%) |
Nov 17, 2017 | 50.94 | 51.61 | 50.90 | 51.24 | 5,890,158 | +0.06(+0.12%) |
Nov 16, 2017 | 50.21 | 51.22 | 50.08 | 51.18 | 3,761,578 | +1.21(+2.42%) |
Nov 15, 2017 | 50.96 | 50.96 | 49.39 | 49.97 | 5,808,526 | -1.13(-2.21%) |
Nov 14, 2017 | 49.98 | 51.15 | 49.86 | 51.10 | 5,447,059 | +1.11(+2.23%) |
Nov 13, 2017 | 50.64 | 50.96 | 49.87 | 49.98 | 4,361,492 | -0.74(-1.45%) |
Nov 10, 2017 | 49.42 | 51.10 | 49.32 | 50.72 | 7,928,598 | +1.11(+2.24%) |
Nov 09, 2017 | 49.14 | 49.72 | 48.98 | 49.61 | 5,868,732 | +0.36(+0.73%) |
Nov 08, 2017 | 47.82 | 49.36 | 47.71 | 49.25 | 5,899,037 | +1.55(+3.25%) |
Nov 07, 2017 | 47.23 | 48.13 | 47.14 | 47.69 | 8,062,001 | +0.50(+1.06%) |
Nov 06, 2017 | 48.49 | 48.49 | 47.19 | 47.19 | 4,572,738 | -1.38(-2.84%) |
Nov 03, 2017 | 48.95 | 48.99 | 48.33 | 48.57 | 3,919,150 | -0.33(-0.67%) |
Nov 02, 2017 | 49.26 | 49.44 | 48.87 | 48.90 | 4,253,917 | -0.49(-1.00%) |
Nov 01, 2017 | 49.11 | 49.95 | 48.45 | 49.40 | 5,893,933 | +0.38(+0.77%) |
Oct 31, 2017 | 48.99 | 50.09 | 48.42 | 49.02 | 14,794,400 | +2.87(+6.22%) |
Oct 30, 2017 | 47.09 | 47.16 | 46.06 | 46.15 | 7,813,275 | -1.09(-2.31%) |
Oct 27, 2017 | 47.37 | 47.42 | 46.89 | 47.24 | 4,009,909 | -0.23(-0.48%) |
Oct 26, 2017 | 47.63 | 47.73 | 47.06 | 47.47 | 4,104,303 | +0.05(+0.12%) |
Oct 25, 2017 | 47.79 | 47.87 | 47.04 | 47.41 | 5,503,995 | -0.56(-1.18%) |
Oct 24, 2017 | 48.18 | 48.40 | 47.80 | 47.98 | 3,865,774 | -0.22(-0.46%) |
Oct 23, 2017 | 48.25 | 48.54 | 48.07 | 48.20 | 4,415,758 | +0.02(+0.05%) |
Oct 20, 2017 | 48.34 | 48.41 | 47.79 | 48.17 | 4,985,072 | -0.20(-0.41%) |
Oct 19, 2017 | 48.38 | 48.58 | 48.14 | 48.37 | 2,834,467 | -0.07(-0.15%) |
Oct 18, 2017 | 48.41 | 48.57 | 48.24 | 48.44 | 3,429,889 | +0.04(+0.08%) |
Oct 17, 2017 | 48.50 | 48.67 | 48.28 | 48.40 | 2,592,342 | -0.13(-0.27%) |
Oct 16, 2017 | 48.52 | 48.81 | 48.46 | 48.53 | 2,238,770 | -0.04(-0.08%) |
Oct 13, 2017 | 48.95 | 48.97 | 48.32 | 48.57 | 3,668,409 | -0.34(-0.69%) |
Oct 12, 2017 | 47.97 | 49.07 | 47.97 | 48.91 | 3,961,634 | +0.89(+1.86%) |
Oct 11, 2017 | 48.24 | 48.56 | 47.99 | 48.02 | 6,346,102 | -0.17(-0.36%) |
Oct 10, 2017 | 48.03 | 48.39 | 47.91 | 48.19 | 4,712,243 | +0.34(+0.70%) |
Oct 09, 2017 | 48.93 | 48.98 | 47.84 | 47.85 | 5,267,919 | -1.07(-2.18%) |
Oct 06, 2017 | 49.32 | 49.53 | 48.86 | 48.92 | 4,089,321 | -0.24(-0.48%) |
Oct 05, 2017 | 49.04 | 49.51 | 48.89 | 49.15 | 2,872,070 | +0.22(+0.45%) |
Oct 04, 2017 | 48.59 | 49.25 | 48.57 | 48.93 | 3,576,997 | +0.31(+0.65%) |
Oct 03, 2017 | 49.16 | 49.25 | 48.60 | 48.62 | 3,612,176 | -0.55(-1.12%) |
Oct 02, 2017 | 48.78 | 49.48 | 48.37 | 49.17 | 5,357,910 | +0.27(+0.56%) |
Sep 29, 2017 | 49.43 | 49.52 | 48.69 | 48.89 | 5,190,677 | -0.34(-0.70%) |
Sep 28, 2017 | 49.34 | 49.99 | 48.85 | 49.24 | 5,026,223 | -0.18(-0.36%) |
Sep 27, 2017 | 49.72 | 49.76 | 48.93 | 49.42 | 3,944,310 | -0.30(-0.60%) |
Sep 26, 2017 | 50.12 | 50.13 | 49.36 | 49.72 | 3,736,470 | -0.48(-0.95%) |
Sep 25, 2017 | 49.64 | 50.35 | 49.39 | 50.20 | 3,822,670 | +0.53(+1.06%) |
Sep 22, 2017 | 50.23 | 50.47 | 49.47 | 49.67 | 2,503,039 | -0.44(-0.88%) |
Sep 21, 2017 | 50.74 | 50.95 | 49.95 | 50.11 | 2,987,488 | -0.63(-1.24%) |
Sep 20, 2017 | 50.87 | 51.42 | 49.94 | 50.74 | 7,658,883 | -0.90(-1.75%) |
Sep 19, 2017 | 53.21 | 53.33 | 51.43 | 51.64 | 7,531,667 | -2.15(-3.99%) |
Sep 18, 2017 | 53.55 | 53.82 | 53.38 | 53.79 | 2,392,753 | +0.23(+0.42%) |
Sep 15, 2017 | 53.05 | 53.56 | 53.01 | 53.56 | 3,289,931 | +0.55(+1.04%) |
Sep 14, 2017 | 53.18 | 53.33 | 52.68 | 53.01 | 3,485,729 | -0.28(-0.53%) |
Sep 13, 2017 | 53.72 | 53.91 | 53.21 | 53.29 | 2,250,134 | -0.40(-0.74%) |
Sep 12, 2017 | 53.85 | 54.26 | 53.58 | 53.69 | 1,833,265 | -0.22(-0.41%) |
Sep 11, 2017 | 53.78 | 54.18 | 53.75 | 53.91 | 3,400,382 | +0.25(+0.47%) |
Sep 08, 2017 | 53.08 | 53.93 | 52.82 | 53.66 | 3,526,798 | +0.55(+1.03%) |
Sep 07, 2017 | 53.27 | 53.64 | 52.71 | 53.11 | 3,176,846 | -0.07(-0.13%) |
Sep 06, 2017 | 52.01 | 53.21 | 51.96 | 53.18 | 5,190,643 | +1.13(+2.17%) |
Sep 05, 2017 | 51.33 | 52.24 | 51.29 | 52.05 | 4,154,152 | +0.74(+1.45%) |