Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 55.79 | 56.28 | 55.13 | 55.65 | 18,463,618 | -0.15(-0.27%) |
Nov 29, 2017 | 57.12 | 57.21 | 55.39 | 55.80 | 20,279,682 | -1.56(-2.72%) |
Nov 28, 2017 | 56.69 | 57.38 | 56.38 | 57.36 | 15,318,998 | +0.68(+1.20%) |
Nov 27, 2017 | 57.06 | 57.33 | 56.59 | 56.68 | 24,523,038 | -0.64(-1.12%) |
Nov 24, 2017 | 56.99 | 57.63 | 56.94 | 57.32 | 11,100,903 | +0.65(+1.14%) |
Nov 22, 2017 | 55.21 | 56.78 | 55.10 | 56.67 | 18,622,034 | +1.21(+2.19%) |
Nov 21, 2017 | 54.36 | 55.67 | 54.29 | 55.45 | 13,481,898 | +0.17(+0.30%) |
Nov 20, 2017 | 55.05 | 55.60 | 54.86 | 55.29 | 11,718,929 | -0.21(-0.37%) |
Nov 17, 2017 | 55.21 | 55.69 | 54.90 | 55.50 | 16,030,710 | +0.51(+0.92%) |
Nov 16, 2017 | 54.71 | 55.35 | 54.42 | 54.99 | 14,828,348 | +0.42(+0.76%) |
Nov 15, 2017 | 54.52 | 55.30 | 54.27 | 54.57 | 12,700,230 | -0.32(-0.59%) |
Nov 14, 2017 | 55.03 | 55.56 | 54.52 | 54.90 | 16,871,032 | -0.41(-0.74%) |
Nov 13, 2017 | 54.03 | 55.58 | 53.86 | 55.31 | 29,317,936 | +1.60(+2.97%) |
Nov 10, 2017 | 53.53 | 54.15 | 53.17 | 53.71 | 11,573,028 | -0.02(-0.05%) |
Nov 09, 2017 | 53.99 | 54.34 | 53.18 | 53.73 | 19,175,690 | -0.74(-1.36%) |
Nov 08, 2017 | 53.41 | 54.72 | 53.41 | 54.47 | 31,874,822 | +1.16(+2.17%) |
Nov 07, 2017 | 52.00 | 53.37 | 51.94 | 53.32 | 28,156,104 | +1.31(+2.53%) |
Nov 06, 2017 | 53.68 | 54.34 | 51.70 | 52.00 | 70,791,400 | +0.59(+1.15%) |
Nov 03, 2017 | 45.55 | 54.06 | 45.09 | 51.41 | 97,338,864 | +5.80(+12.71%) |
Nov 02, 2017 | 44.58 | 46.31 | 44.58 | 45.61 | 20,843,516 | +1.15(+2.58%) |
Nov 01, 2017 | 42.81 | 44.49 | 42.01 | 44.47 | 18,781,482 | +2.04(+4.80%) |
Oct 31, 2017 | 43.47 | 43.66 | 41.61 | 42.43 | 35,960,548 | -3.04(-6.68%) |
Oct 30, 2017 | 45.05 | 45.56 | 44.98 | 45.47 | 8,513,632 | +0.07(+0.17%) |
Oct 27, 2017 | 44.67 | 45.50 | 44.38 | 45.39 | 10,774,958 | +0.64(+1.43%) |
Oct 26, 2017 | 45.00 | 45.24 | 44.64 | 44.75 | 6,336,540 | -0.03(-0.07%) |
Oct 25, 2017 | 44.90 | 45.27 | 44.48 | 44.78 | 9,114,566 | -0.34(-0.76%) |
Oct 24, 2017 | 44.45 | 45.28 | 44.42 | 45.12 | 13,724,322 | +0.72(+1.61%) |
Oct 23, 2017 | 43.50 | 44.73 | 43.36 | 44.41 | 11,752,413 | +1.14(+2.63%) |
Oct 20, 2017 | 43.68 | 43.74 | 43.20 | 43.27 | 10,633,817 | -0.22(-0.52%) |
Oct 19, 2017 | 43.28 | 43.59 | 43.26 | 43.49 | 8,205,515 | +0.07(+0.15%) |
Oct 18, 2017 | 43.70 | 43.81 | 43.27 | 43.43 | 7,252,676 | -0.17(-0.38%) |
Oct 17, 2017 | 43.52 | 43.62 | 43.13 | 43.59 | 9,212,609 | +0.02(+0.06%) |
Oct 16, 2017 | 44.07 | 44.08 | 43.51 | 43.57 | 7,130,396 | -0.37(-0.83%) |
Oct 13, 2017 | 44.40 | 44.40 | 43.87 | 43.93 | 8,422,434 | -0.15(-0.34%) |
Oct 12, 2017 | 44.82 | 45.06 | 44.05 | 44.08 | 8,489,951 | -0.93(-2.07%) |
Oct 11, 2017 | 44.74 | 45.23 | 44.63 | 45.02 | 11,333,713 | +0.21(+0.46%) |
Oct 10, 2017 | 44.04 | 44.83 | 44.02 | 44.81 | 10,530,803 | +0.82(+1.87%) |
Oct 09, 2017 | 43.82 | 44.07 | 43.57 | 43.98 | 6,993,771 | +0.32(+0.74%) |
Oct 06, 2017 | 43.39 | 43.78 | 43.39 | 43.66 | 5,765,163 | +0.12(+0.27%) |
Oct 05, 2017 | 43.39 | 43.61 | 43.22 | 43.54 | 6,226,501 | +0.32(+0.75%) |
Oct 04, 2017 | 43.19 | 43.35 | 42.98 | 43.22 | 5,515,398 | -0.05(-0.12%) |
Oct 03, 2017 | 43.24 | 43.44 | 42.96 | 43.27 | 5,263,236 | +0.12(+0.27%) |
Oct 02, 2017 | 43.33 | 43.39 | 43.00 | 43.15 | 5,336,997 | +0.03(+0.08%) |
Sep 29, 2017 | 43.18 | 43.29 | 42.94 | 43.12 | 6,457,471 | +0.07(+0.17%) |
Sep 28, 2017 | 42.74 | 43.29 | 42.68 | 43.04 | 6,892,094 | +0.17(+0.39%) |
Sep 27, 2017 | 42.78 | 42.92 | 42.55 | 42.88 | 9,858,942 | +0.35(+0.82%) |
Sep 26, 2017 | 43.04 | 43.14 | 42.30 | 42.53 | 11,275,542 | -0.41(-0.95%) |
Sep 25, 2017 | 43.17 | 43.49 | 42.93 | 42.94 | 9,831,954 | -0.39(-0.90%) |
Sep 22, 2017 | 43.10 | 43.44 | 43.09 | 43.33 | 4,935,304 | +0.05(+0.12%) |
Sep 21, 2017 | 43.14 | 43.42 | 43.01 | 43.28 | 6,912,651 | +0.04(+0.10%) |
Sep 20, 2017 | 43.61 | 43.69 | 42.82 | 43.24 | 10,099,162 | -0.27(-0.61%) |
Sep 19, 2017 | 43.46 | 43.30 | 43.50 | 7,002,948 | +0.04(+0.10%) | |
Sep 18, 2017 | 43.45 | 43.56 | 43.22 | 43.46 | 7,215,681 | +0.05(+0.11%) |
Sep 15, 2017 | 43.21 | 43.49 | 42.79 | 43.41 | 15,842,993 | +0.59(+1.38%) |
Sep 14, 2017 | 42.40 | 42.91 | 42.15 | 42.82 | 9,306,631 | +0.39(+0.92%) |
Sep 13, 2017 | 42.25 | 42.51 | 42.19 | 42.43 | 7,443,202 | +0.09(+0.22%) |
Sep 12, 2017 | 42.09 | 42.48 | 42.03 | 42.34 | 5,442,231 | +0.27(+0.65%) |
Sep 11, 2017 | 41.54 | 42.15 | 41.51 | 42.06 | 8,983,655 | +0.77(+1.87%) |
Sep 08, 2017 | 41.88 | 41.96 | 40.69 | 41.29 | 15,399,955 | -0.62(-1.47%) |
Sep 07, 2017 | 42.05 | 42.16 | 41.80 | 41.91 | 12,064,537 | -0.06(-0.14%) |
Sep 06, 2017 | 41.75 | 42.23 | 41.45 | 41.96 | 19,484,496 | +0.35(+0.84%) |
Sep 05, 2017 | 43.14 | 43.17 | 41.45 | 41.61 | 21,413,174 | -1.68(-3.88%) |