Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 50.88 | 50.88 | 50.09 | 50.32 | 7,944,525 | -0.29(-0.56%) |
Nov 29, 2017 | 50.47 | 51.27 | 50.38 | 50.60 | 9,207,862 | +0.40(+0.80%) |
Nov 28, 2017 | 49.31 | 50.38 | 49.11 | 50.20 | 7,990,215 | +0.89(+1.80%) |
Nov 27, 2017 | 49.60 | 49.67 | 49.25 | 49.31 | 5,010,310 | -0.23(-0.46%) |
Nov 24, 2017 | 49.90 | 49.92 | 49.50 | 49.54 | 2,078,241 | -0.17(-0.34%) |
Nov 22, 2017 | 49.98 | 50.08 | 49.71 | 49.71 | 3,624,896 | -0.34(-0.67%) |
Nov 21, 2017 | 50.22 | 50.33 | 49.95 | 50.04 | 5,198,200 | -0.05(-0.10%) |
Nov 20, 2017 | 50.35 | 50.37 | 49.77 | 50.09 | 7,565,571 | -0.31(-0.62%) |
Nov 17, 2017 | 50.17 | 50.48 | 49.86 | 50.40 | 6,636,851 | +0.00(+0.00%) |
Nov 16, 2017 | 51.49 | 51.54 | 50.31 | 50.40 | 6,722,701 | -0.91(-1.77%) |
Nov 15, 2017 | 51.23 | 51.75 | 51.12 | 51.31 | 4,885,898 | -0.27(-0.52%) |
Nov 14, 2017 | 51.70 | 51.96 | 51.41 | 51.58 | 8,102,798 | -0.45(-0.87%) |
Nov 13, 2017 | 51.76 | 52.12 | 51.70 | 52.03 | 4,295,694 | -0.05(-0.10%) |
Nov 10, 2017 | 52.10 | 52.31 | 51.96 | 52.08 | 5,269,545 | -0.15(-0.29%) |
Nov 09, 2017 | 51.61 | 52.36 | 51.45 | 52.23 | 5,451,469 | +0.48(+0.92%) |
Nov 08, 2017 | 52.13 | 52.25 | 51.65 | 51.75 | 5,619,335 | -0.39(-0.74%) |
Nov 07, 2017 | 52.55 | 52.94 | 51.97 | 52.14 | 7,092,359 | -0.30(-0.58%) |
Nov 06, 2017 | 51.86 | 52.64 | 51.70 | 52.44 | 9,069,052 | +0.41(+0.79%) |
Nov 03, 2017 | 52.11 | 53.27 | 51.80 | 52.03 | 17,179,648 | -2.50(-4.59%) |
Nov 02, 2017 | 54.20 | 54.80 | 54.05 | 54.53 | 4,804,133 | +0.27(+0.49%) |
Nov 01, 2017 | 54.48 | 54.62 | 54.14 | 54.26 | 3,606,464 | +0.04(+0.08%) |
Oct 31, 2017 | 54.28 | 54.49 | 54.08 | 54.22 | 3,802,932 | -0.14(-0.26%) |
Oct 30, 2017 | 53.72 | 54.54 | 53.72 | 54.36 | 4,802,194 | +0.19(+0.36%) |
Oct 27, 2017 | 54.35 | 54.46 | 53.68 | 54.17 | 4,790,475 | -0.25(-0.46%) |
Oct 26, 2017 | 54.91 | 54.93 | 54.07 | 54.42 | 4,815,722 | -0.21(-0.38%) |
Oct 25, 2017 | 54.70 | 54.87 | 54.43 | 54.63 | 4,785,925 | -0.03(-0.05%) |
Oct 24, 2017 | 54.57 | 54.71 | 54.38 | 54.66 | 4,555,416 | +0.14(+0.26%) |
Oct 23, 2017 | 54.68 | 54.84 | 54.38 | 54.52 | 4,895,873 | +0.08(+0.14%) |
Oct 20, 2017 | 54.83 | 55.01 | 54.40 | 54.44 | 8,187,703 | -0.17(-0.31%) |
Oct 19, 2017 | 53.07 | 54.67 | 52.93 | 54.61 | 8,557,964 | +1.37(+2.57%) |
Oct 18, 2017 | 53.61 | 53.68 | 53.08 | 53.24 | 5,293,852 | -0.16(-0.30%) |
Oct 17, 2017 | 53.58 | 53.79 | 53.27 | 53.40 | 6,412,890 | -0.29(-0.55%) |
Oct 16, 2017 | 53.18 | 53.75 | 52.99 | 53.69 | 7,804,921 | +0.69(+1.30%) |
Oct 13, 2017 | 52.39 | 53.18 | 52.23 | 53.00 | 8,436,973 | +0.51(+0.98%) |
Oct 12, 2017 | 51.82 | 52.66 | 51.75 | 52.49 | 7,363,649 | +0.60(+1.15%) |
Oct 11, 2017 | 51.80 | 51.93 | 51.57 | 51.90 | 6,840,856 | +0.05(+0.10%) |
Oct 10, 2017 | 51.19 | 51.97 | 51.19 | 51.85 | 4,885,194 | +0.00(+0.00%) |
Oct 09, 2017 | 52.23 | 52.29 | 51.70 | 51.85 | 3,091,409 | -0.40(-0.77%) |
Oct 06, 2017 | 52.25 | 52.39 | 52.03 | 52.25 | 4,345,791 | +0.23(+0.45%) |
Oct 05, 2017 | 51.73 | 52.17 | 51.55 | 52.01 | 4,351,641 | +0.34(+0.65%) |
Oct 04, 2017 | 51.70 | 51.78 | 51.54 | 51.68 | 2,864,984 | -0.04(-0.08%) |
Oct 03, 2017 | 51.85 | 51.96 | 51.43 | 51.72 | 5,270,776 | -0.19(-0.37%) |
Oct 02, 2017 | 51.80 | 51.98 | 51.51 | 51.91 | 4,604,429 | +0.39(+0.77%) |
Sep 29, 2017 | 51.39 | 51.93 | 51.30 | 51.52 | 5,167,955 | +0.35(+0.69%) |
Sep 28, 2017 | 51.39 | 51.46 | 50.95 | 51.17 | 5,833,177 | -0.23(-0.46%) |
Sep 27, 2017 | 51.11 | 51.63 | 50.78 | 51.40 | 7,110,594 | +0.65(+1.29%) |
Sep 26, 2017 | 51.02 | 51.07 | 50.36 | 50.75 | 9,159,287 | -0.45(-0.89%) |
Sep 25, 2017 | 50.61 | 51.35 | 50.61 | 51.20 | 5,249,305 | +0.25(+0.49%) |
Sep 22, 2017 | 50.66 | 51.20 | 50.53 | 50.95 | 5,251,627 | +0.18(+0.35%) |
Sep 21, 2017 | 50.54 | 50.95 | 50.47 | 50.77 | 5,189,092 | +0.32(+0.63%) |
Sep 20, 2017 | 49.88 | 50.63 | 49.88 | 50.45 | 7,208,712 | +0.53(+1.06%) |
Sep 19, 2017 | 49.80 | 50.16 | 49.69 | 49.92 | 4,877,201 | +0.08(+0.17%) |
Sep 18, 2017 | 50.07 | 50.19 | 49.71 | 49.84 | 8,691,509 | -0.19(-0.39%) |
Sep 15, 2017 | 50.08 | 50.39 | 49.85 | 50.03 | 11,122,829 | -0.16(-0.32%) |
Sep 14, 2017 | 50.77 | 50.82 | 50.02 | 50.19 | 6,414,854 | -0.51(-1.01%) |
Sep 13, 2017 | 50.84 | 50.91 | 50.51 | 50.71 | 6,580,283 | -0.38(-0.75%) |
Sep 12, 2017 | 50.79 | 51.11 | 50.68 | 51.09 | 5,163,459 | +0.36(+0.71%) |
Sep 11, 2017 | 50.39 | 50.97 | 50.07 | 50.73 | 9,759,367 | +0.83(+1.66%) |
Sep 08, 2017 | 48.44 | 50.28 | 48.33 | 49.90 | 12,061,860 | +1.26(+2.59%) |
Sep 07, 2017 | 49.58 | 49.65 | 48.46 | 48.64 | 7,963,916 | -1.00(-2.02%) |
Sep 06, 2017 | 49.85 | 50.05 | 49.60 | 49.65 | 7,113,213 | -0.15(-0.30%) |
Sep 05, 2017 | 50.45 | 50.66 | 49.64 | 49.80 | 10,012,276 | -0.88(-1.73%) |