Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.18 | 59.57 | 57.30 | 59.19 | 8,433,965 | +0.90(+1.55%) |
Nov 29, 2017 | 59.41 | 59.51 | 57.17 | 58.29 | 9,561,781 | -1.36(-2.28%) |
Nov 28, 2017 | 59.73 | 60.48 | 58.67 | 59.65 | 8,150,421 | -0.28(-0.46%) |
Nov 27, 2017 | 61.27 | 61.64 | 59.76 | 59.93 | 5,481,054 | -1.92(-3.10%) |
Nov 24, 2017 | 61.45 | 62.35 | 61.23 | 61.85 | 3,928,226 | -0.63(-1.00%) |
Nov 22, 2017 | 61.82 | 63.86 | 61.82 | 62.47 | 11,193,478 | +0.49(+0.78%) |
Nov 21, 2017 | 62.62 | 63.95 | 61.79 | 61.99 | 12,192,712 | +0.17(+0.27%) |
Nov 20, 2017 | 65.04 | 65.22 | 60.82 | 61.82 | 19,363,228 | -4.21(-6.38%) |
Nov 17, 2017 | 61.09 | 67.40 | 61.09 | 66.03 | 33,668,992 | +7.41(+12.65%) |
Nov 16, 2017 | 55.85 | 59.69 | 54.82 | 58.62 | 20,336,450 | +4.27(+7.86%) |
Nov 15, 2017 | 53.37 | 54.67 | 53.18 | 54.35 | 8,486,032 | +0.70(+1.31%) |
Nov 14, 2017 | 54.01 | 54.24 | 52.86 | 53.64 | 5,945,439 | -0.65(-1.19%) |
Nov 13, 2017 | 54.11 | 55.43 | 54.08 | 54.29 | 6,332,709 | -0.13(-0.23%) |
Nov 10, 2017 | 55.63 | 55.87 | 54.32 | 54.42 | 10,888,778 | -1.80(-3.19%) |
Nov 09, 2017 | 56.15 | 56.87 | 55.16 | 56.21 | 6,151,702 | -0.24(-0.42%) |
Nov 08, 2017 | 54.98 | 57.62 | 54.80 | 56.45 | 7,974,702 | +1.36(+2.48%) |
Nov 07, 2017 | 55.43 | 56.01 | 54.95 | 55.09 | 7,944,932 | -0.56(-1.00%) |
Nov 06, 2017 | 53.90 | 55.70 | 53.54 | 55.64 | 17,659,820 | +5.24(+10.40%) |
Nov 03, 2017 | 49.41 | 51.29 | 49.41 | 50.40 | 7,791,898 | +0.79(+1.60%) |
Nov 02, 2017 | 49.52 | 50.69 | 48.90 | 49.61 | 4,912,968 | +0.02(+0.05%) |
Nov 01, 2017 | 51.04 | 51.14 | 49.51 | 49.59 | 8,556,975 | -1.07(-2.11%) |
Oct 31, 2017 | 49.41 | 50.85 | 49.35 | 50.66 | 4,661,619 | +0.97(+1.96%) |
Oct 30, 2017 | 50.46 | 50.74 | 49.43 | 49.68 | 7,089,877 | -1.26(-2.48%) |
Oct 27, 2017 | 49.70 | 51.10 | 49.24 | 50.94 | 8,345,570 | +1.34(+2.71%) |
Oct 26, 2017 | 49.77 | 50.01 | 48.73 | 49.60 | 6,491,431 | +0.15(+0.31%) |
Oct 25, 2017 | 50.31 | 50.97 | 48.86 | 49.45 | 7,887,023 | -0.96(-1.90%) |
Oct 24, 2017 | 49.59 | 50.99 | 49.16 | 50.41 | 6,385,119 | +0.98(+1.98%) |
Oct 23, 2017 | 49.49 | 50.04 | 49.05 | 49.43 | 4,668,476 | -0.28(-0.56%) |
Oct 20, 2017 | 50.13 | 50.66 | 49.64 | 49.70 | 3,474,382 | -0.01(-0.03%) |
Oct 19, 2017 | 49.41 | 50.27 | 49.08 | 49.72 | 4,097,962 | -0.18(-0.37%) |
Oct 18, 2017 | 50.49 | 50.49 | 49.66 | 49.90 | 5,883,835 | -0.38(-0.76%) |
Oct 17, 2017 | 50.88 | 50.92 | 49.79 | 50.28 | 6,118,676 | -0.49(-0.97%) |
Oct 16, 2017 | 50.67 | 50.92 | 50.25 | 50.77 | 7,388,956 | +0.53(+1.05%) |
Oct 13, 2017 | 49.10 | 50.27 | 49.02 | 50.25 | 5,405,058 | +1.42(+2.90%) |
Oct 12, 2017 | 48.35 | 49.33 | 48.35 | 48.83 | 5,008,722 | +0.53(+1.10%) |
Oct 11, 2017 | 48.12 | 48.37 | 47.69 | 48.30 | 5,888,265 | -0.10(-0.20%) |
Oct 10, 2017 | 49.92 | 49.93 | 47.84 | 48.39 | 8,503,958 | -1.13(-2.29%) |
Oct 09, 2017 | 49.77 | 49.77 | 48.97 | 49.52 | 5,366,995 | -0.19(-0.38%) |
Oct 06, 2017 | 48.78 | 49.74 | 48.78 | 49.72 | 5,276,422 | +0.65(+1.31%) |
Oct 05, 2017 | 48.68 | 49.20 | 48.22 | 49.07 | 5,438,924 | +0.39(+0.80%) |
Oct 04, 2017 | 48.71 | 48.71 | 48.23 | 48.68 | 9,291,559 | -0.22(-0.46%) |
Oct 03, 2017 | 48.14 | 49.36 | 47.92 | 48.90 | 9,972,698 | +1.00(+2.09%) |
Oct 02, 2017 | 47.64 | 48.01 | 46.99 | 47.90 | 4,908,387 | +0.50(+1.05%) |
Sep 29, 2017 | 46.20 | 47.69 | 46.06 | 47.40 | 8,046,886 | +1.16(+2.51%) |
Sep 28, 2017 | 46.03 | 46.46 | 45.49 | 46.24 | 5,403,277 | -0.07(-0.16%) |
Sep 27, 2017 | 47.17 | 47.17 | 45.84 | 46.31 | 7,107,737 | -0.08(-0.17%) |
Sep 26, 2017 | 47.61 | 47.76 | 46.36 | 46.39 | 10,541,909 | -0.99(-2.09%) |
Sep 25, 2017 | 48.32 | 48.51 | 46.54 | 47.38 | 11,106,651 | -1.42(-2.92%) |
Sep 22, 2017 | 49.57 | 49.95 | 48.16 | 48.80 | 9,253,909 | -1.08(-2.16%) |
Sep 21, 2017 | 51.09 | 51.18 | 49.45 | 49.88 | 8,362,455 | -1.07(-2.09%) |
Sep 20, 2017 | 51.80 | 51.91 | 50.40 | 50.95 | 7,305,919 | -0.67(-1.29%) |
Sep 19, 2017 | 52.79 | 53.10 | 51.39 | 51.62 | 9,983,039 | -1.08(-2.05%) |
Sep 18, 2017 | 49.86 | 52.75 | 49.75 | 52.70 | 18,312,970 | +3.99(+8.20%) |
Sep 15, 2017 | 47.98 | 49.47 | 47.20 | 48.71 | 11,911,777 | +0.46(+0.96%) |
Sep 14, 2017 | 48.41 | 48.69 | 47.80 | 48.24 | 5,614,270 | -0.32(-0.65%) |
Sep 13, 2017 | 48.66 | 49.05 | 48.43 | 48.56 | 6,288,830 | -0.19(-0.40%) |
Sep 12, 2017 | 48.87 | 48.92 | 48.47 | 48.76 | 5,559,417 | -0.08(-0.17%) |
Sep 11, 2017 | 49.59 | 49.73 | 48.62 | 48.84 | 6,152,798 | -0.22(-0.45%) |
Sep 08, 2017 | 49.16 | 49.79 | 49.01 | 49.06 | 4,675,477 | -0.37(-0.75%) |
Sep 07, 2017 | 49.05 | 49.52 | 48.54 | 49.43 | 4,481,981 | +0.72(+1.49%) |
Sep 06, 2017 | 48.68 | 48.99 | 48.39 | 48.71 | 4,332,659 | +0.36(+0.74%) |
Sep 05, 2017 | 48.29 | 48.85 | 47.67 | 48.35 | 6,108,892 | -0.15(-0.30%) |