Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.94 | 52.15 | 51.44 | 51.75 | 44,724,652 | -0.06(-0.12%) |
Nov 29, 2017 | 52.75 | 52.88 | 51.42 | 51.81 | 55,877,800 | -1.29(-2.44%) |
Nov 28, 2017 | 53.64 | 53.94 | 52.67 | 53.10 | 36,452,908 | -0.44(-0.81%) |
Nov 27, 2017 | 52.87 | 53.59 | 52.68 | 53.54 | 35,466,080 | +0.77(+1.47%) |
Nov 24, 2017 | 52.66 | 52.94 | 52.54 | 52.77 | 16,526,326 | +0.23(+0.44%) |
Nov 22, 2017 | 52.50 | 52.71 | 52.30 | 52.54 | 14,554,646 | +0.08(+0.15%) |
Nov 21, 2017 | 51.94 | 52.46 | 51.90 | 52.45 | 22,218,292 | +0.78(+1.51%) |
Nov 20, 2017 | 51.74 | 51.88 | 51.57 | 51.67 | 17,544,454 | -0.06(-0.12%) |
Nov 17, 2017 | 52.43 | 52.49 | 51.63 | 51.74 | 26,742,858 | -0.63(-1.20%) |
Nov 16, 2017 | 51.88 | 52.53 | 51.84 | 52.36 | 22,779,454 | +0.60(+1.16%) |
Nov 15, 2017 | 51.69 | 51.92 | 51.48 | 51.76 | 18,123,778 | -0.26(-0.50%) |
Nov 14, 2017 | 51.83 | 52.06 | 51.41 | 52.02 | 21,031,790 | +0.02(+0.04%) |
Nov 13, 2017 | 51.98 | 52.38 | 51.90 | 52.00 | 18,833,090 | -0.15(-0.28%) |
Nov 10, 2017 | 52.13 | 52.27 | 52.00 | 52.15 | 19,464,854 | -0.18(-0.34%) |
Nov 09, 2017 | 52.34 | 52.48 | 51.73 | 52.33 | 35,888,124 | -0.53(-1.00%) |
Nov 08, 2017 | 52.44 | 53.07 | 52.29 | 52.85 | 24,317,278 | +0.29(+0.56%) |
Nov 07, 2017 | 52.42 | 52.61 | 52.09 | 52.56 | 26,128,894 | +0.48(+0.93%) |
Nov 06, 2017 | 52.39 | 52.57 | 52.04 | 52.07 | 18,305,946 | -0.37(-0.70%) |
Nov 03, 2017 | 52.08 | 52.47 | 51.82 | 52.44 | 27,801,092 | +0.35(+0.67%) |
Nov 02, 2017 | 51.94 | 52.22 | 51.37 | 52.09 | 26,721,674 | +0.02(+0.04%) |
Nov 01, 2017 | 51.76 | 52.33 | 51.64 | 52.07 | 43,284,680 | +0.48(+0.92%) |
Oct 31, 2017 | 51.59 | 51.99 | 51.26 | 51.59 | 30,347,350 | -0.00(-0.01%) |
Oct 30, 2017 | 51.40 | 51.93 | 51.06 | 51.60 | 46,855,956 | -0.03(-0.05%) |
Oct 27, 2017 | 51.49 | 53.12 | 51.28 | 51.62 | 103,801,856 | +2.11(+4.26%) |
Oct 26, 2017 | 49.87 | 50.27 | 49.47 | 49.51 | 47,389,668 | -0.00(-0.00%) |
Oct 25, 2017 | 49.26 | 49.66 | 48.83 | 49.52 | 30,593,472 | +0.15(+0.30%) |
Oct 24, 2017 | 49.27 | 49.41 | 48.80 | 49.37 | 28,931,988 | +0.15(+0.30%) |
Oct 23, 2017 | 50.20 | 50.23 | 49.10 | 49.22 | 32,815,940 | -0.98(-1.94%) |
Oct 20, 2017 | 50.29 | 50.37 | 50.06 | 50.20 | 32,157,486 | +0.16(+0.32%) |
Oct 19, 2017 | 50.18 | 50.31 | 49.81 | 50.03 | 34,323,408 | -0.54(-1.08%) |
Oct 18, 2017 | 50.49 | 50.76 | 50.21 | 50.58 | 25,623,374 | +0.09(+0.17%) |
Oct 17, 2017 | 50.31 | 50.67 | 50.24 | 50.49 | 20,283,092 | +0.08(+0.16%) |
Oct 16, 2017 | 50.42 | 50.54 | 50.02 | 50.41 | 21,443,042 | +0.07(+0.15%) |
Oct 13, 2017 | 50.40 | 50.68 | 50.30 | 50.34 | 26,583,116 | +0.11(+0.22%) |
Oct 12, 2017 | 50.13 | 50.52 | 50.00 | 50.22 | 30,646,814 | +0.00(+0.00%) |
Oct 11, 2017 | 49.40 | 50.32 | 49.34 | 50.22 | 36,338,820 | +0.89(+1.81%) |
Oct 10, 2017 | 49.71 | 49.82 | 49.00 | 49.33 | 23,293,824 | -0.23(-0.45%) |
Oct 09, 2017 | 49.69 | 49.97 | 49.52 | 49.56 | 25,936,074 | -0.07(-0.13%) |
Oct 06, 2017 | 48.94 | 49.66 | 48.87 | 49.62 | 31,096,308 | +0.42(+0.86%) |
Oct 05, 2017 | 48.58 | 49.27 | 48.46 | 49.20 | 35,650,852 | +0.92(+1.90%) |
Oct 04, 2017 | 48.53 | 48.66 | 48.23 | 48.28 | 21,174,334 | -0.26(-0.55%) |
Oct 03, 2017 | 48.32 | 48.57 | 48.08 | 48.55 | 21,701,840 | +0.23(+0.48%) |
Oct 02, 2017 | 48.73 | 48.83 | 48.04 | 48.32 | 30,816,848 | -0.31(-0.64%) |
Sep 29, 2017 | 48.24 | 48.73 | 48.24 | 48.63 | 40,668,464 | +0.45(+0.92%) |
Sep 28, 2017 | 47.76 | 48.25 | 47.72 | 48.19 | 28,048,334 | +0.25(+0.51%) |
Sep 27, 2017 | 47.08 | 48.21 | 47.04 | 47.94 | 46,739,224 | +1.12(+2.40%) |
Sep 26, 2017 | 46.78 | 47.15 | 46.70 | 46.82 | 33,468,448 | +0.16(+0.34%) |
Sep 25, 2017 | 46.92 | 46.93 | 46.17 | 46.66 | 37,503,836 | -0.45(-0.95%) |
Sep 22, 2017 | 47.08 | 47.45 | 46.99 | 47.11 | 21,520,792 | -0.21(-0.45%) |
Sep 21, 2017 | 47.35 | 47.59 | 46.92 | 47.32 | 27,443,202 | +0.00(+0.00%) |
Sep 20, 2017 | 46.83 | 47.45 | 46.82 | 47.32 | 40,124,260 | +0.53(+1.14%) |
Sep 19, 2017 | 46.62 | 46.84 | 46.28 | 46.79 | 24,882,786 | +0.36(+0.76%) |
Sep 18, 2017 | 46.70 | 46.79 | 46.22 | 46.43 | 29,504,104 | -0.28(-0.59%) |
Sep 15, 2017 | 46.95 | 47.03 | 46.51 | 46.71 | 39,931,076 | -0.24(-0.51%) |
Sep 14, 2017 | 47.25 | 47.35 | 46.86 | 46.95 | 28,557,418 | -0.51(-1.08%) |
Sep 13, 2017 | 47.22 | 47.59 | 47.18 | 47.47 | 21,931,322 | +0.19(+0.40%) |
Sep 12, 2017 | 47.35 | 46.82 | 47.28 | 25,722,388 | +0.17(+0.36%) | |
Sep 11, 2017 | 47.31 | 47.58 | 47.00 | 47.11 | 26,777,278 | +0.09(+0.20%) |
Sep 08, 2017 | 47.43 | 47.48 | 46.95 | 47.02 | 20,021,272 | -0.42(-0.89%) |
Sep 07, 2017 | 47.16 | 47.47 | 46.82 | 47.44 | 22,357,130 | +0.39(+0.84%) |
Sep 06, 2017 | 47.14 | 47.17 | 46.58 | 47.05 | 27,862,502 | +0.03(+0.06%) |
Sep 05, 2017 | 47.29 | 47.51 | 46.73 | 47.02 | 29,181,014 | -0.52(-1.10%) |