Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.07 | 54.82 | 53.96 | 54.61 | 6,298,812 | +0.80(+1.49%) |
Nov 29, 2017 | 53.97 | 54.40 | 53.76 | 53.81 | 4,663,831 | -0.24(-0.44%) |
Nov 28, 2017 | 52.76 | 54.06 | 52.73 | 54.05 | 7,675,396 | +1.91(+3.67%) |
Nov 27, 2017 | 51.92 | 52.47 | 51.92 | 52.14 | 4,348,153 | +0.21(+0.41%) |
Nov 24, 2017 | 52.22 | 52.34 | 51.87 | 51.93 | 2,590,483 | -0.21(-0.40%) |
Nov 22, 2017 | 51.18 | 52.31 | 51.16 | 52.14 | 6,980,649 | +1.29(+2.54%) |
Nov 21, 2017 | 50.84 | 51.13 | 50.57 | 50.85 | 3,890,050 | +0.08(+0.15%) |
Nov 20, 2017 | 50.44 | 50.92 | 50.23 | 50.77 | 6,467,754 | +0.35(+0.69%) |
Nov 17, 2017 | 49.59 | 50.76 | 49.45 | 50.43 | 6,043,299 | +0.70(+1.41%) |
Nov 16, 2017 | 48.91 | 50.33 | 48.42 | 49.73 | 12,185,316 | -0.07(-0.14%) |
Nov 15, 2017 | 50.55 | 50.73 | 49.72 | 49.80 | 5,117,566 | -0.96(-1.89%) |
Nov 14, 2017 | 51.16 | 51.37 | 50.75 | 50.76 | 3,409,276 | -0.54(-1.06%) |
Nov 13, 2017 | 51.50 | 51.50 | 51.14 | 51.30 | 3,060,120 | -0.18(-0.36%) |
Nov 10, 2017 | 51.27 | 51.51 | 50.94 | 51.49 | 4,323,805 | +0.11(+0.21%) |
Nov 09, 2017 | 51.90 | 52.08 | 50.28 | 51.38 | 7,124,827 | -0.87(-1.66%) |
Nov 08, 2017 | 52.68 | 52.83 | 51.99 | 52.25 | 3,055,295 | -0.47(-0.89%) |
Nov 07, 2017 | 53.52 | 53.80 | 52.38 | 52.72 | 5,214,810 | -1.20(-2.23%) |
Nov 06, 2017 | 53.69 | 54.16 | 53.47 | 53.92 | 4,414,237 | +0.35(+0.66%) |
Nov 03, 2017 | 53.32 | 54.12 | 53.12 | 53.57 | 5,312,346 | +0.40(+0.75%) |
Nov 02, 2017 | 53.63 | 53.68 | 53.11 | 53.17 | 4,830,852 | -0.38(-0.70%) |
Nov 01, 2017 | 53.95 | 54.23 | 53.52 | 53.54 | 6,420,509 | -0.33(-0.60%) |
Oct 31, 2017 | 56.01 | 56.09 | 53.76 | 53.87 | 11,491,812 | -2.41(-4.28%) |
Oct 30, 2017 | 56.22 | 56.53 | 56.05 | 56.28 | 4,597,072 | -0.03(-0.06%) |
Oct 27, 2017 | 55.92 | 56.65 | 55.75 | 56.31 | 4,242,235 | +0.46(+0.82%) |
Oct 26, 2017 | 55.82 | 56.03 | 55.51 | 55.85 | 2,400,494 | +0.28(+0.50%) |
Oct 25, 2017 | 55.77 | 55.95 | 55.05 | 55.57 | 3,284,871 | -0.20(-0.36%) |
Oct 24, 2017 | 55.56 | 56.25 | 55.51 | 55.77 | 3,566,153 | +0.53(+0.97%) |
Oct 23, 2017 | 54.94 | 55.53 | 54.93 | 55.24 | 2,977,392 | +0.27(+0.49%) |
Oct 20, 2017 | 54.75 | 55.02 | 54.51 | 54.97 | 3,168,768 | +0.52(+0.95%) |
Oct 19, 2017 | 54.58 | 54.75 | 54.35 | 54.45 | 2,516,644 | -0.29(-0.53%) |
Oct 18, 2017 | 54.68 | 55.00 | 54.53 | 54.75 | 2,788,376 | +0.03(+0.05%) |
Oct 17, 2017 | 54.80 | 55.24 | 54.57 | 54.72 | 4,540,374 | +0.87(+1.61%) |
Oct 16, 2017 | 53.58 | 54.25 | 53.19 | 53.85 | 2,979,498 | +0.39(+0.73%) |
Oct 13, 2017 | 53.69 | 53.82 | 53.37 | 53.46 | 2,376,679 | +0.04(+0.08%) |
Oct 12, 2017 | 52.95 | 53.51 | 52.95 | 53.42 | 1,883,766 | +0.41(+0.77%) |
Oct 11, 2017 | 52.98 | 53.08 | 52.79 | 53.01 | 2,229,222 | +0.01(+0.02%) |
Oct 10, 2017 | 53.58 | 53.58 | 52.93 | 53.00 | 2,383,004 | -0.33(-0.63%) |
Oct 09, 2017 | 53.24 | 53.52 | 53.14 | 53.33 | 1,764,175 | +0.10(+0.19%) |
Oct 06, 2017 | 53.28 | 53.55 | 53.12 | 53.23 | 2,314,351 | -0.23(-0.44%) |
Oct 05, 2017 | 53.40 | 53.58 | 53.17 | 53.47 | 2,065,384 | +0.05(+0.09%) |
Oct 04, 2017 | 52.91 | 53.48 | 52.67 | 53.42 | 3,302,225 | +0.49(+0.93%) |
Oct 03, 2017 | 52.90 | 52.97 | 52.68 | 52.92 | 3,381,644 | +0.11(+0.21%) |
Oct 02, 2017 | 52.54 | 52.92 | 52.36 | 52.82 | 3,987,888 | +0.30(+0.57%) |
Sep 29, 2017 | 52.44 | 52.71 | 52.26 | 52.51 | 3,474,574 | -0.02(-0.03%) |
Sep 28, 2017 | 52.76 | 53.03 | 52.35 | 52.53 | 3,137,210 | -0.40(-0.76%) |
Sep 27, 2017 | 53.13 | 52.62 | 52.93 | 4,091,444 | +0.20(+0.38%) | |
Sep 26, 2017 | 53.18 | 53.19 | 52.65 | 52.73 | 4,425,773 | -0.43(-0.80%) |
Sep 25, 2017 | 53.02 | 53.37 | 52.89 | 53.16 | 3,358,081 | +0.14(+0.27%) |
Sep 22, 2017 | 52.94 | 53.12 | 52.72 | 53.02 | 2,718,058 | +0.00(+0.00%) |
Sep 21, 2017 | 53.36 | 53.63 | 53.00 | 53.02 | 2,882,093 | -0.38(-0.70%) |
Sep 20, 2017 | 53.00 | 53.40 | 52.95 | 53.39 | 3,673,561 | +0.57(+1.08%) |
Sep 19, 2017 | 52.64 | 52.91 | 52.52 | 52.82 | 2,550,549 | +0.18(+0.35%) |
Sep 18, 2017 | 52.21 | 52.65 | 51.95 | 52.64 | 2,818,762 | +0.53(+1.03%) |
Sep 15, 2017 | 51.65 | 52.22 | 51.61 | 52.11 | 5,314,987 | +0.38(+0.74%) |
Sep 14, 2017 | 51.23 | 51.80 | 51.03 | 51.72 | 2,873,360 | +0.49(+0.96%) |
Sep 13, 2017 | 51.08 | 51.28 | 51.04 | 51.23 | 1,736,791 | +0.03(+0.07%) |
Sep 12, 2017 | 50.98 | 51.28 | 50.85 | 51.19 | 2,399,016 | +0.29(+0.57%) |
Sep 11, 2017 | 50.78 | 50.92 | 50.68 | 50.90 | 2,848,407 | +0.43(+0.84%) |
Sep 08, 2017 | 50.27 | 50.66 | 50.01 | 50.48 | 2,698,107 | +0.16(+0.32%) |
Sep 07, 2017 | 50.14 | 50.40 | 49.73 | 50.32 | 3,771,605 | +0.25(+0.50%) |
Sep 06, 2017 | 49.50 | 50.07 | 49.21 | 50.07 | 4,519,287 | +1.04(+2.13%) |
Sep 05, 2017 | 49.09 | 49.36 | 48.84 | 49.02 | 4,032,785 | -0.13(-0.26%) |