Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 53.99 | 54.01 | 53.78 | 53.78 | 8,398,249 | +0.05(+0.10%) |
Nov 29, 2017 | 53.94 | 53.95 | 53.61 | 53.73 | 7,671,348 | -0.11(-0.20%) |
Nov 28, 2017 | 53.75 | 53.84 | 53.61 | 53.83 | 9,696,558 | +0.16(+0.30%) |
Nov 27, 2017 | 53.80 | 53.83 | 53.66 | 53.67 | 7,545,716 | -0.23(-0.43%) |
Nov 24, 2017 | 53.87 | 53.93 | 53.83 | 53.91 | 3,500,910 | +0.44(+0.82%) |
Nov 22, 2017 | 53.49 | 53.55 | 53.26 | 53.47 | 8,383,394 | +0.04(+0.07%) |
Nov 21, 2017 | 53.31 | 53.45 | 53.27 | 53.43 | 8,767,845 | +0.48(+0.92%) |
Nov 20, 2017 | 52.92 | 53.05 | 52.86 | 52.95 | 5,024,018 | +0.26(+0.49%) |
Nov 17, 2017 | 52.80 | 52.84 | 52.68 | 52.69 | 9,060,717 | -0.26(-0.49%) |
Nov 16, 2017 | 52.69 | 53.05 | 52.66 | 52.95 | 11,037,931 | +0.81(+1.55%) |
Nov 15, 2017 | 51.70 | 52.23 | 51.68 | 52.14 | 12,451,174 | -0.39(-0.73%) |
Nov 14, 2017 | 52.59 | 52.74 | 52.48 | 52.52 | 8,763,473 | -0.28(-0.53%) |
Nov 13, 2017 | 52.43 | 52.83 | 52.34 | 52.80 | 9,797,053 | -0.23(-0.44%) |
Nov 10, 2017 | 53.04 | 53.14 | 52.91 | 53.04 | 9,547,710 | -0.40(-0.74%) |
Nov 09, 2017 | 53.29 | 53.48 | 52.87 | 53.43 | 18,132,598 | -0.45(-0.83%) |
Nov 08, 2017 | 53.92 | 54.00 | 53.87 | 53.88 | 8,390,008 | +0.33(+0.62%) |
Nov 07, 2017 | 53.46 | 53.58 | 53.36 | 53.55 | 13,655,312 | +0.42(+0.79%) |
Nov 06, 2017 | 52.94 | 53.13 | 52.92 | 53.13 | 6,597,477 | -0.01(-0.02%) |
Nov 03, 2017 | 53.00 | 53.14 | 52.91 | 53.13 | 13,001,362 | +0.13(+0.24%) |
Nov 02, 2017 | 52.86 | 53.03 | 52.72 | 53.01 | 14,521,827 | +0.06(+0.12%) |
Nov 01, 2017 | 52.99 | 53.05 | 52.89 | 52.95 | 12,631,225 | +0.30(+0.56%) |
Oct 31, 2017 | 52.51 | 52.67 | 52.43 | 52.65 | 8,871,633 | +0.22(+0.43%) |
Oct 30, 2017 | 52.38 | 52.44 | 52.33 | 52.43 | 9,857,014 | -0.02(-0.03%) |
Oct 27, 2017 | 52.32 | 52.45 | 52.22 | 52.44 | 6,517,970 | +0.39(+0.76%) |
Oct 26, 2017 | 52.05 | 52.16 | 52.00 | 52.05 | 9,134,696 | +0.28(+0.54%) |
Oct 25, 2017 | 51.90 | 51.90 | 51.62 | 51.77 | 13,084,600 | -0.42(-0.81%) |
Oct 24, 2017 | 52.08 | 52.27 | 52.03 | 52.19 | 8,734,199 | +0.43(+0.83%) |
Oct 23, 2017 | 51.92 | 51.92 | 51.73 | 51.76 | 12,875,668 | +0.13(+0.24%) |
Oct 20, 2017 | 51.52 | 51.64 | 51.46 | 51.64 | 14,216,658 | +0.12(+0.23%) |
Oct 19, 2017 | 51.34 | 51.53 | 51.30 | 51.52 | 5,783,339 | -0.12(-0.23%) |
Oct 18, 2017 | 51.58 | 51.64 | 51.48 | 51.64 | 4,931,938 | -0.05(-0.10%) |
Oct 17, 2017 | 51.59 | 51.71 | 51.53 | 51.69 | 6,292,675 | -0.05(-0.10%) |
Oct 16, 2017 | 51.75 | 51.79 | 51.68 | 51.74 | 7,499,641 | +0.23(+0.45%) |
Oct 13, 2017 | 51.42 | 51.51 | 51.36 | 51.51 | 9,662,344 | +0.63(+1.23%) |
Oct 12, 2017 | 50.93 | 50.98 | 50.85 | 50.88 | 6,336,116 | -0.06(-0.12%) |
Oct 11, 2017 | 50.84 | 50.97 | 50.82 | 50.94 | 9,599,393 | +0.26(+0.51%) |
Oct 10, 2017 | 50.67 | 50.72 | 50.63 | 50.68 | 7,092,486 | +0.36(+0.71%) |
Oct 09, 2017 | 50.39 | 50.41 | 50.31 | 50.32 | 2,253,699 | +0.06(+0.13%) |
Oct 06, 2017 | 50.10 | 50.28 | 50.07 | 50.26 | 7,317,338 | -0.03(-0.05%) |
Oct 05, 2017 | 50.23 | 50.30 | 50.19 | 50.29 | 4,631,569 | -0.03(-0.05%) |
Oct 04, 2017 | 50.23 | 50.33 | 50.22 | 50.32 | 10,009,680 | +0.01(+0.02%) |
Oct 03, 2017 | 50.05 | 50.32 | 50.01 | 50.31 | 11,366,416 | +0.30(+0.59%) |
Oct 02, 2017 | 49.89 | 50.04 | 49.81 | 50.01 | 5,863,669 | +0.00(+0.00%) |
Sep 29, 2017 | 50.00 | 50.05 | 49.89 | 50.01 | 6,924,461 | +0.01(+0.02%) |
Sep 28, 2017 | 49.87 | 50.06 | 49.87 | 50.00 | 4,139,196 | +0.04(+0.07%) |
Sep 27, 2017 | 49.99 | 49.77 | 49.97 | 6,666,467 | +0.10(+0.20%) | |
Sep 26, 2017 | 49.90 | 49.93 | 49.76 | 49.87 | 12,116,380 | +0.00(+0.00%) |
Sep 25, 2017 | 49.79 | 49.90 | 49.76 | 49.87 | 12,080,787 | +0.11(+0.22%) |
Sep 22, 2017 | 49.75 | 49.78 | 49.71 | 49.76 | 2,441,344 | +0.05(+0.11%) |
Sep 21, 2017 | 49.80 | 49.80 | 49.68 | 49.71 | 8,878,467 | -0.20(-0.40%) |
Sep 20, 2017 | 49.99 | 50.12 | 49.79 | 49.90 | 4,519,374 | +0.02(+0.04%) |
Sep 19, 2017 | 49.89 | 49.92 | 49.77 | 49.88 | 5,318,973 | +0.29(+0.58%) |
Sep 18, 2017 | 49.60 | 49.66 | 49.53 | 49.60 | 2,721,243 | +0.01(+0.02%) |
Sep 15, 2017 | 49.52 | 49.61 | 49.42 | 49.59 | 8,270,248 | +0.07(+0.15%) |
Sep 14, 2017 | 49.30 | 49.53 | 49.29 | 49.52 | 8,312,185 | +0.01(+0.02%) |
Sep 13, 2017 | 49.54 | 49.56 | 49.42 | 49.51 | 4,582,708 | -0.10(-0.20%) |
Sep 12, 2017 | 49.69 | 49.71 | 49.58 | 49.61 | 4,617,310 | +0.04(+0.07%) |
Sep 11, 2017 | 49.66 | 49.76 | 49.55 | 49.57 | 3,814,733 | +0.22(+0.45%) |
Sep 08, 2017 | 49.35 | 49.41 | 49.29 | 49.35 | 5,340,941 | +0.15(+0.31%) |
Sep 07, 2017 | 49.22 | 49.30 | 49.12 | 49.19 | 5,249,833 | +0.29(+0.59%) |
Sep 06, 2017 | 48.92 | 49.02 | 48.87 | 48.91 | 6,204,353 | +0.21(+0.42%) |
Sep 05, 2017 | 48.69 | 48.75 | 48.51 | 48.70 | 8,270,850 | -0.22(-0.44%) |