Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 53.96 | 53.99 | 53.76 | 53.76 | 8,401,790 | +0.05(+0.10%) |
Nov 29, 2017 | 53.92 | 53.93 | 53.58 | 53.70 | 7,674,583 | -0.11(-0.20%) |
Nov 28, 2017 | 53.73 | 53.82 | 53.59 | 53.81 | 9,700,647 | +0.16(+0.30%) |
Nov 27, 2017 | 53.78 | 53.80 | 53.64 | 53.65 | 7,548,897 | -0.23(-0.43%) |
Nov 24, 2017 | 53.85 | 53.91 | 53.80 | 53.88 | 3,502,386 | +0.44(+0.82%) |
Nov 22, 2017 | 53.47 | 53.52 | 53.24 | 53.44 | 8,386,929 | +0.04(+0.07%) |
Nov 21, 2017 | 53.29 | 53.43 | 53.25 | 53.41 | 8,771,543 | +0.48(+0.92%) |
Nov 20, 2017 | 52.90 | 53.03 | 52.83 | 52.92 | 5,026,136 | +0.26(+0.49%) |
Nov 17, 2017 | 52.78 | 52.82 | 52.65 | 52.66 | 9,064,538 | -0.26(-0.49%) |
Nov 16, 2017 | 52.67 | 53.03 | 52.64 | 52.92 | 11,042,585 | +0.81(+1.55%) |
Nov 15, 2017 | 51.68 | 52.21 | 51.66 | 52.12 | 12,456,424 | -0.39(-0.74%) |
Nov 14, 2017 | 52.56 | 52.72 | 52.46 | 52.50 | 8,767,168 | -0.28(-0.53%) |
Nov 13, 2017 | 52.40 | 52.81 | 52.31 | 52.78 | 9,801,184 | -0.23(-0.44%) |
Nov 10, 2017 | 53.01 | 53.12 | 52.89 | 53.01 | 9,551,736 | -0.39(-0.74%) |
Nov 09, 2017 | 53.26 | 53.46 | 52.85 | 53.41 | 18,140,244 | -0.45(-0.83%) |
Nov 08, 2017 | 53.90 | 53.97 | 53.85 | 53.86 | 8,393,546 | +0.33(+0.62%) |
Nov 07, 2017 | 53.43 | 53.56 | 53.34 | 53.52 | 13,661,070 | +0.42(+0.79%) |
Nov 06, 2017 | 52.91 | 53.11 | 52.90 | 53.10 | 6,600,259 | -0.01(-0.02%) |
Nov 03, 2017 | 52.98 | 53.12 | 52.89 | 53.11 | 13,006,844 | +0.13(+0.24%) |
Nov 02, 2017 | 52.83 | 53.00 | 52.70 | 52.99 | 14,527,951 | +0.06(+0.12%) |
Nov 01, 2017 | 52.97 | 53.03 | 52.87 | 52.92 | 12,636,551 | +0.30(+0.56%) |
Oct 31, 2017 | 52.48 | 52.65 | 52.40 | 52.63 | 8,875,374 | +0.22(+0.43%) |
Oct 30, 2017 | 52.36 | 52.42 | 52.30 | 52.40 | 9,861,170 | -0.02(-0.03%) |
Oct 27, 2017 | 52.30 | 52.43 | 52.20 | 52.42 | 6,520,718 | +0.39(+0.76%) |
Oct 26, 2017 | 52.03 | 52.14 | 51.98 | 52.03 | 9,138,548 | +0.28(+0.54%) |
Oct 25, 2017 | 51.87 | 51.87 | 51.60 | 51.75 | 13,090,118 | -0.42(-0.81%) |
Oct 24, 2017 | 52.06 | 52.25 | 52.01 | 52.17 | 8,737,882 | +0.43(+0.83%) |
Oct 23, 2017 | 51.90 | 51.90 | 51.71 | 51.74 | 12,881,098 | +0.13(+0.24%) |
Oct 20, 2017 | 51.50 | 51.62 | 51.43 | 51.61 | 14,222,653 | +0.12(+0.23%) |
Oct 19, 2017 | 51.32 | 51.51 | 51.28 | 51.50 | 5,785,778 | -0.12(-0.23%) |
Oct 18, 2017 | 51.56 | 51.61 | 51.46 | 51.61 | 4,934,018 | -0.05(-0.10%) |
Oct 17, 2017 | 51.57 | 51.69 | 51.51 | 51.67 | 6,295,328 | -0.05(-0.10%) |
Oct 16, 2017 | 51.73 | 51.77 | 51.66 | 51.72 | 7,502,803 | +0.23(+0.45%) |
Oct 13, 2017 | 51.40 | 51.49 | 51.34 | 51.49 | 9,666,418 | +0.63(+1.23%) |
Oct 12, 2017 | 50.91 | 50.96 | 50.82 | 50.86 | 6,338,788 | -0.06(-0.12%) |
Oct 11, 2017 | 50.81 | 50.95 | 50.80 | 50.92 | 9,603,441 | +0.26(+0.51%) |
Oct 10, 2017 | 50.65 | 50.69 | 50.61 | 50.66 | 7,095,476 | +0.36(+0.71%) |
Oct 09, 2017 | 50.37 | 50.39 | 50.29 | 50.30 | 2,254,650 | +0.06(+0.12%) |
Oct 06, 2017 | 50.08 | 50.26 | 50.05 | 50.24 | 7,320,424 | -0.03(-0.05%) |
Oct 05, 2017 | 50.20 | 50.28 | 50.17 | 50.27 | 4,633,522 | -0.03(-0.05%) |
Oct 04, 2017 | 50.21 | 50.31 | 50.20 | 50.29 | 10,013,901 | +0.01(+0.02%) |
Oct 03, 2017 | 50.03 | 50.29 | 49.99 | 50.29 | 11,371,209 | +0.30(+0.59%) |
Oct 02, 2017 | 49.87 | 50.02 | 49.79 | 49.99 | 5,866,141 | +0.00(+0.00%) |
Sep 29, 2017 | 49.98 | 50.03 | 49.87 | 49.99 | 6,927,381 | +0.01(+0.02%) |
Sep 28, 2017 | 49.85 | 50.03 | 49.85 | 49.98 | 4,140,942 | +0.04(+0.07%) |
Sep 27, 2017 | 49.97 | 49.75 | 49.94 | 6,669,279 | +0.10(+0.20%) | |
Sep 26, 2017 | 49.88 | 49.91 | 49.74 | 49.85 | 12,121,489 | +0.00(+0.00%) |
Sep 25, 2017 | 49.77 | 49.88 | 49.74 | 49.85 | 12,085,881 | +0.11(+0.22%) |
Sep 22, 2017 | 49.73 | 49.76 | 49.68 | 49.74 | 2,442,374 | +0.05(+0.11%) |
Sep 21, 2017 | 49.78 | 49.78 | 49.66 | 49.68 | 8,882,211 | -0.20(-0.40%) |
Sep 20, 2017 | 49.97 | 50.10 | 49.76 | 49.88 | 4,521,279 | +0.02(+0.04%) |
Sep 19, 2017 | 49.87 | 49.90 | 49.75 | 49.86 | 5,321,216 | +0.29(+0.58%) |
Sep 18, 2017 | 49.58 | 49.64 | 49.51 | 49.58 | 2,722,390 | +0.01(+0.02%) |
Sep 15, 2017 | 49.50 | 49.59 | 49.40 | 49.57 | 8,273,735 | +0.07(+0.15%) |
Sep 14, 2017 | 49.28 | 49.51 | 49.27 | 49.50 | 8,315,690 | +0.01(+0.02%) |
Sep 13, 2017 | 49.52 | 49.54 | 49.40 | 49.49 | 4,584,641 | -0.10(-0.20%) |
Sep 12, 2017 | 49.67 | 49.69 | 49.56 | 49.59 | 4,619,257 | +0.04(+0.07%) |
Sep 11, 2017 | 49.64 | 49.74 | 49.53 | 49.55 | 3,816,342 | +0.22(+0.45%) |
Sep 08, 2017 | 49.33 | 49.39 | 49.27 | 49.33 | 5,343,194 | +0.15(+0.31%) |
Sep 07, 2017 | 49.20 | 49.28 | 49.10 | 49.17 | 5,252,047 | +0.29(+0.59%) |
Sep 06, 2017 | 48.90 | 49.00 | 48.85 | 48.89 | 6,206,970 | +0.21(+0.42%) |
Sep 05, 2017 | 48.67 | 48.73 | 48.49 | 48.68 | 8,274,338 | -0.22(-0.44%) |