Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.63 | 55.38 | 53.75 | 55.26 | 14,980,282 | +0.64(+1.17%) |
Nov 29, 2017 | 54.95 | 55.71 | 54.51 | 54.62 | 8,215,237 | -0.24(-0.44%) |
Nov 28, 2017 | 52.73 | 55.04 | 52.42 | 54.86 | 9,996,980 | +2.16(+4.11%) |
Nov 27, 2017 | 53.38 | 52.60 | 52.70 | 7,031,456 | -0.68(-1.27%) | |
Nov 24, 2017 | 53.93 | 54.23 | 53.33 | 53.38 | 2,215,991 | -0.80(-1.47%) |
Nov 22, 2017 | 54.02 | 54.76 | 53.98 | 54.17 | 5,782,919 | +0.13(+0.24%) |
Nov 21, 2017 | 53.66 | 54.12 | 53.46 | 54.04 | 10,600,634 | +0.29(+0.54%) |
Nov 20, 2017 | 53.90 | 54.26 | 53.03 | 53.75 | 9,010,182 | -0.36(-0.66%) |
Nov 17, 2017 | 54.26 | 54.67 | 53.92 | 54.11 | 8,198,207 | -0.04(-0.07%) |
Nov 16, 2017 | 53.36 | 54.23 | 53.18 | 54.15 | 5,522,385 | +0.84(+1.57%) |
Nov 15, 2017 | 53.63 | 53.83 | 53.10 | 53.31 | 5,816,994 | -0.30(-0.55%) |
Nov 14, 2017 | 53.28 | 53.87 | 52.84 | 53.61 | 6,937,766 | +0.17(+0.31%) |
Nov 13, 2017 | 53.70 | 56.07 | 52.61 | 53.44 | 16,405,194 | -0.47(-0.87%) |
Nov 10, 2017 | 52.35 | 53.99 | 52.22 | 53.91 | 16,302,290 | +1.40(+2.68%) |
Nov 09, 2017 | 52.03 | 52.80 | 51.62 | 52.51 | 10,472,724 | +0.48(+0.93%) |
Nov 08, 2017 | 51.24 | 52.20 | 50.90 | 52.03 | 10,340,733 | +0.74(+1.44%) |
Nov 07, 2017 | 49.66 | 51.69 | 49.65 | 51.29 | 12,531,689 | +1.50(+3.00%) |
Nov 06, 2017 | 50.40 | 50.57 | 49.73 | 49.79 | 7,878,738 | -0.70(-1.39%) |
Nov 03, 2017 | 50.48 | 51.00 | 50.22 | 50.49 | 18,628,656 | +0.07(+0.13%) |
Nov 02, 2017 | 50.87 | 51.38 | 50.06 | 50.43 | 10,651,161 | -0.17(-0.34%) |
Nov 01, 2017 | 49.34 | 51.20 | 49.21 | 50.60 | 12,849,514 | +0.56(+1.12%) |
Oct 31, 2017 | 50.00 | 50.40 | 49.64 | 50.04 | 16,189,573 | +0.01(+0.01%) |
Oct 30, 2017 | 48.67 | 50.19 | 48.51 | 50.03 | 16,694,367 | +1.34(+2.76%) |
Oct 27, 2017 | 50.27 | 50.56 | 48.20 | 48.69 | 29,006,764 | -1.99(-3.92%) |
Oct 26, 2017 | 52.58 | 53.05 | 50.12 | 50.67 | 25,336,268 | -1.70(-3.24%) |
Oct 25, 2017 | 52.86 | 52.94 | 49.90 | 52.37 | 22,252,892 | +1.56(+3.08%) |
Oct 24, 2017 | 51.10 | 51.41 | 50.77 | 50.81 | 10,697,492 | -0.17(-0.33%) |
Oct 23, 2017 | 51.43 | 51.69 | 50.95 | 50.98 | 8,882,955 | -0.42(-0.81%) |
Oct 20, 2017 | 50.75 | 51.58 | 50.64 | 51.39 | 11,683,460 | +0.65(+1.28%) |
Oct 19, 2017 | 51.17 | 51.45 | 50.69 | 50.74 | 6,594,834 | -0.41(-0.80%) |
Oct 18, 2017 | 50.94 | 51.47 | 50.90 | 51.15 | 6,749,780 | +0.26(+0.50%) |
Oct 17, 2017 | 50.83 | 51.15 | 50.55 | 50.89 | 7,848,454 | +0.07(+0.13%) |
Oct 16, 2017 | 51.07 | 51.47 | 50.75 | 50.83 | 8,496,596 | -0.19(-0.37%) |
Oct 13, 2017 | 52.09 | 52.12 | 50.89 | 51.01 | 11,603,390 | -1.09(-2.09%) |
Oct 12, 2017 | 51.95 | 52.56 | 51.76 | 52.10 | 8,103,955 | +0.06(+0.12%) |
Oct 11, 2017 | 52.76 | 52.88 | 51.95 | 52.04 | 10,037,070 | -0.70(-1.33%) |
Oct 10, 2017 | 53.46 | 53.60 | 52.31 | 52.74 | 16,060,818 | -0.77(-1.44%) |
Oct 09, 2017 | 55.39 | 55.40 | 53.02 | 53.51 | 16,591,508 | -1.76(-3.18%) |
Oct 06, 2017 | 57.35 | 57.57 | 54.95 | 55.27 | 15,401,926 | -2.83(-4.87%) |
Oct 05, 2017 | 57.71 | 58.20 | 57.24 | 58.10 | 6,122,046 | +0.85(+1.48%) |
Oct 04, 2017 | 57.85 | 58.10 | 57.15 | 57.26 | 6,161,614 | -0.72(-1.25%) |
Oct 03, 2017 | 57.95 | 58.04 | 57.02 | 57.98 | 6,534,627 | +0.14(+0.25%) |
Oct 02, 2017 | 58.38 | 58.52 | 57.76 | 57.84 | 7,302,251 | -0.47(-0.80%) |
Sep 29, 2017 | 58.38 | 58.48 | 57.86 | 58.31 | 7,049,536 | -0.23(-0.39%) |
Sep 28, 2017 | 58.68 | 58.90 | 58.25 | 58.53 | 9,264,115 | -0.48(-0.81%) |
Sep 27, 2017 | 58.55 | 59.01 | 9,298,257 | -0.70(-1.18%) | ||
Sep 26, 2017 | 60.01 | 60.13 | 59.54 | 59.71 | 5,684,527 | +0.09(+0.15%) |
Sep 25, 2017 | 59.35 | 59.97 | 59.34 | 59.62 | 7,561,790 | +0.42(+0.70%) |
Sep 22, 2017 | 58.90 | 59.27 | 58.61 | 59.21 | 6,623,369 | +0.16(+0.27%) |
Sep 21, 2017 | 59.53 | 59.64 | 58.67 | 59.05 | 8,462,616 | -0.48(-0.81%) |
Sep 20, 2017 | 60.97 | 61.37 | 59.23 | 59.53 | 12,471,527 | -1.79(-2.92%) |
Sep 19, 2017 | 62.65 | 62.67 | 60.94 | 61.32 | 9,856,333 | -1.05(-1.68%) |
Sep 18, 2017 | 62.30 | 63.14 | 62.30 | 62.37 | 8,101,168 | +0.08(+0.12%) |
Sep 15, 2017 | 61.87 | 63.23 | 61.39 | 62.30 | 29,357,282 | +0.37(+0.60%) |
Sep 14, 2017 | 61.67 | 62.35 | 61.43 | 61.93 | 5,752,717 | -0.54(-0.87%) |
Sep 13, 2017 | 62.40 | 63.17 | 62.23 | 62.47 | 7,649,487 | -0.01(-0.01%) |
Sep 12, 2017 | 62.10 | 63.34 | 61.90 | 62.48 | 10,306,826 | +0.35(+0.56%) |
Sep 11, 2017 | 61.65 | 62.38 | 61.56 | 62.13 | 5,853,042 | +0.67(+1.09%) |
Sep 08, 2017 | 61.69 | 61.88 | 61.21 | 61.46 | 5,990,244 | -0.13(-0.21%) |
Sep 07, 2017 | 61.84 | 62.07 | 61.50 | 61.59 | 7,240,655 | -0.15(-0.24%) |
Sep 06, 2017 | 61.60 | 62.00 | 61.54 | 61.74 | 7,188,718 | +0.23(+0.37%) |
Sep 05, 2017 | 61.23 | 62.11 | 61.17 | 61.51 | 7,167,636 | +0.18(+0.30%) |