Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.32 | 55.07 | 54.20 | 54.86 | 6,270,011 | +0.80(+1.49%) |
Nov 29, 2017 | 54.22 | 54.65 | 54.01 | 54.06 | 4,642,506 | -0.24(-0.44%) |
Nov 28, 2017 | 53.00 | 54.31 | 52.97 | 54.30 | 7,640,301 | +1.92(+3.67%) |
Nov 27, 2017 | 52.16 | 52.71 | 52.16 | 52.38 | 4,328,271 | +0.21(+0.41%) |
Nov 24, 2017 | 52.46 | 52.58 | 52.11 | 52.16 | 2,578,639 | -0.21(-0.40%) |
Nov 22, 2017 | 51.42 | 52.55 | 51.39 | 52.38 | 6,948,731 | +1.30(+2.54%) |
Nov 21, 2017 | 51.07 | 51.37 | 50.80 | 51.08 | 3,872,263 | +0.08(+0.15%) |
Nov 20, 2017 | 50.67 | 51.15 | 50.46 | 51.01 | 6,438,181 | +0.35(+0.69%) |
Nov 17, 2017 | 49.82 | 50.99 | 49.68 | 50.66 | 6,015,667 | +0.70(+1.41%) |
Nov 16, 2017 | 49.13 | 50.56 | 48.64 | 49.96 | 12,129,601 | -0.07(-0.14%) |
Nov 15, 2017 | 50.78 | 50.96 | 49.95 | 50.03 | 5,094,166 | -0.97(-1.89%) |
Nov 14, 2017 | 51.40 | 51.61 | 50.98 | 50.99 | 3,393,687 | -0.55(-1.06%) |
Nov 13, 2017 | 51.74 | 51.74 | 51.37 | 51.54 | 3,046,128 | -0.18(-0.36%) |
Nov 10, 2017 | 51.51 | 51.75 | 51.17 | 51.72 | 4,304,035 | +0.11(+0.21%) |
Nov 09, 2017 | 52.14 | 52.32 | 50.51 | 51.61 | 7,092,249 | -0.87(-1.66%) |
Nov 08, 2017 | 52.92 | 53.07 | 52.23 | 52.49 | 3,041,325 | -0.47(-0.89%) |
Nov 07, 2017 | 53.76 | 54.05 | 52.62 | 52.96 | 5,190,966 | -1.21(-2.23%) |
Nov 06, 2017 | 53.94 | 54.41 | 53.71 | 54.17 | 4,394,054 | +0.35(+0.66%) |
Nov 03, 2017 | 53.56 | 54.37 | 53.37 | 53.81 | 5,288,056 | +0.40(+0.75%) |
Nov 02, 2017 | 53.88 | 53.92 | 53.35 | 53.41 | 4,808,763 | -0.38(-0.70%) |
Nov 01, 2017 | 54.20 | 54.48 | 53.76 | 53.79 | 6,391,151 | -0.33(-0.61%) |
Oct 31, 2017 | 56.27 | 56.35 | 54.01 | 54.12 | 11,439,267 | -2.42(-4.28%) |
Oct 30, 2017 | 56.48 | 56.79 | 56.31 | 56.53 | 4,576,052 | -0.03(-0.06%) |
Oct 27, 2017 | 56.18 | 56.91 | 56.00 | 56.57 | 4,222,838 | +0.46(+0.82%) |
Oct 26, 2017 | 56.07 | 56.29 | 55.77 | 56.11 | 2,389,518 | +0.28(+0.50%) |
Oct 25, 2017 | 56.03 | 56.21 | 55.30 | 55.83 | 3,269,851 | -0.20(-0.36%) |
Oct 24, 2017 | 55.82 | 56.51 | 55.76 | 56.03 | 3,549,847 | +0.54(+0.97%) |
Oct 23, 2017 | 55.19 | 55.78 | 55.18 | 55.49 | 2,963,778 | +0.27(+0.49%) |
Oct 20, 2017 | 55.01 | 55.27 | 54.76 | 55.22 | 3,154,279 | +0.52(+0.95%) |
Oct 19, 2017 | 54.83 | 55.01 | 54.60 | 54.70 | 2,505,137 | -0.29(-0.53%) |
Oct 18, 2017 | 54.93 | 55.25 | 54.78 | 55.00 | 2,775,627 | +0.03(+0.05%) |
Oct 17, 2017 | 55.05 | 55.49 | 54.82 | 54.97 | 4,519,613 | +0.87(+1.61%) |
Oct 16, 2017 | 53.83 | 54.50 | 53.44 | 54.10 | 2,965,874 | +0.39(+0.73%) |
Oct 13, 2017 | 53.94 | 54.07 | 53.62 | 53.70 | 2,365,812 | +0.04(+0.08%) |
Oct 12, 2017 | 53.19 | 53.76 | 53.19 | 53.66 | 1,875,153 | +0.41(+0.77%) |
Oct 11, 2017 | 53.23 | 53.32 | 53.03 | 53.25 | 2,219,029 | +0.01(+0.02%) |
Oct 10, 2017 | 53.82 | 53.82 | 53.18 | 53.24 | 2,372,108 | -0.34(-0.63%) |
Oct 09, 2017 | 53.49 | 53.76 | 53.39 | 53.58 | 1,756,108 | +0.10(+0.19%) |
Oct 06, 2017 | 53.52 | 53.80 | 53.36 | 53.48 | 2,303,769 | -0.24(-0.44%) |
Oct 05, 2017 | 53.65 | 53.82 | 53.41 | 53.71 | 2,055,940 | +0.05(+0.09%) |
Oct 04, 2017 | 53.15 | 53.73 | 52.92 | 53.66 | 3,287,126 | +0.50(+0.93%) |
Oct 03, 2017 | 53.14 | 53.22 | 52.92 | 53.17 | 3,366,181 | +0.11(+0.21%) |
Oct 02, 2017 | 52.78 | 53.16 | 52.60 | 53.06 | 3,969,654 | +0.30(+0.57%) |
Sep 29, 2017 | 52.68 | 52.95 | 52.50 | 52.76 | 3,458,687 | -0.02(-0.03%) |
Sep 28, 2017 | 53.00 | 53.28 | 52.59 | 52.77 | 3,122,865 | -0.40(-0.76%) |
Sep 27, 2017 | 53.38 | 52.87 | 53.18 | 4,072,736 | +0.20(+0.38%) | |
Sep 26, 2017 | 53.43 | 53.44 | 52.89 | 52.97 | 4,405,536 | -0.43(-0.80%) |
Sep 25, 2017 | 53.27 | 53.61 | 53.13 | 53.40 | 3,342,727 | +0.14(+0.27%) |
Sep 22, 2017 | 53.18 | 53.36 | 52.97 | 53.26 | 2,705,630 | +0.00(+0.00%) |
Sep 21, 2017 | 53.60 | 53.88 | 53.24 | 53.26 | 2,868,915 | -0.38(-0.70%) |
Sep 20, 2017 | 53.24 | 53.65 | 53.19 | 53.64 | 3,656,764 | +0.57(+1.08%) |
Sep 19, 2017 | 52.88 | 53.15 | 52.76 | 53.07 | 2,538,887 | +0.18(+0.35%) |
Sep 18, 2017 | 52.45 | 52.89 | 52.19 | 52.88 | 2,805,874 | +0.54(+1.03%) |
Sep 15, 2017 | 51.88 | 52.46 | 51.85 | 52.34 | 5,290,685 | +0.39(+0.74%) |
Sep 14, 2017 | 51.46 | 52.03 | 51.26 | 51.96 | 2,860,222 | +0.50(+0.96%) |
Sep 13, 2017 | 51.31 | 51.51 | 51.28 | 51.46 | 1,728,850 | +0.03(+0.07%) |
Sep 12, 2017 | 51.21 | 51.52 | 51.09 | 51.43 | 2,388,047 | +0.29(+0.57%) |
Sep 11, 2017 | 51.02 | 51.15 | 50.91 | 51.14 | 2,835,383 | +0.43(+0.84%) |
Sep 08, 2017 | 50.50 | 50.89 | 50.24 | 50.71 | 2,685,770 | +0.16(+0.32%) |
Sep 07, 2017 | 50.37 | 50.63 | 49.96 | 50.55 | 3,754,359 | +0.25(+0.50%) |
Sep 06, 2017 | 49.73 | 50.30 | 49.43 | 50.30 | 4,498,623 | +1.05(+2.13%) |
Sep 05, 2017 | 49.31 | 49.58 | 49.06 | 49.25 | 4,014,346 | -0.13(-0.25%) |