Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.82 | 53.16 | 51.99 | 52.32 | 5,697,896 | -0.08(-0.15%) |
Nov 29, 2017 | 51.45 | 53.14 | 51.45 | 52.40 | 4,118,239 | +0.67(+1.30%) |
Nov 28, 2017 | 51.17 | 51.74 | 50.81 | 51.72 | 2,627,078 | +0.68(+1.34%) |
Nov 27, 2017 | 50.91 | 51.25 | 50.52 | 51.04 | 2,394,124 | +0.11(+0.22%) |
Nov 24, 2017 | 50.95 | 51.01 | 50.59 | 50.93 | 1,016,700 | +0.17(+0.34%) |
Nov 22, 2017 | 50.94 | 50.94 | 50.33 | 50.76 | 2,258,182 | +0.28(+0.56%) |
Nov 21, 2017 | 51.20 | 51.20 | 50.26 | 50.48 | 4,940,878 | -0.95(-1.85%) |
Nov 20, 2017 | 51.21 | 51.94 | 51.18 | 51.43 | 5,243,411 | +0.16(+0.31%) |
Nov 17, 2017 | 50.97 | 51.64 | 50.93 | 51.27 | 5,886,655 | +0.06(+0.12%) |
Nov 16, 2017 | 50.24 | 51.25 | 50.11 | 51.21 | 3,759,341 | +1.21(+2.42%) |
Nov 15, 2017 | 50.99 | 50.99 | 49.42 | 50.00 | 5,805,072 | -1.13(-2.21%) |
Nov 14, 2017 | 50.01 | 51.18 | 49.89 | 51.13 | 5,443,820 | +1.11(+2.23%) |
Nov 13, 2017 | 50.67 | 50.99 | 49.90 | 50.01 | 4,358,899 | -0.74(-1.45%) |
Nov 10, 2017 | 49.45 | 51.14 | 49.35 | 50.75 | 7,923,884 | +1.11(+2.24%) |
Nov 09, 2017 | 49.17 | 49.75 | 49.01 | 49.64 | 5,865,243 | +0.36(+0.73%) |
Nov 08, 2017 | 47.85 | 49.39 | 47.74 | 49.28 | 5,895,530 | +1.55(+3.25%) |
Nov 07, 2017 | 47.26 | 48.15 | 47.17 | 47.72 | 8,057,207 | +0.50(+1.06%) |
Nov 06, 2017 | 48.52 | 48.52 | 47.21 | 47.22 | 4,570,019 | -1.38(-2.84%) |
Nov 03, 2017 | 48.98 | 49.02 | 48.36 | 48.60 | 3,916,819 | -0.33(-0.67%) |
Nov 02, 2017 | 49.29 | 49.47 | 48.90 | 48.93 | 4,251,387 | -0.49(-1.00%) |
Nov 01, 2017 | 49.13 | 49.98 | 48.48 | 49.43 | 5,890,429 | +0.38(+0.77%) |
Oct 31, 2017 | 49.02 | 50.12 | 48.45 | 49.05 | 14,785,603 | +2.87(+6.22%) |
Oct 30, 2017 | 47.12 | 47.19 | 46.09 | 46.18 | 7,808,629 | -1.09(-2.31%) |
Oct 27, 2017 | 47.39 | 47.45 | 46.92 | 47.27 | 4,007,524 | -0.23(-0.48%) |
Oct 26, 2017 | 47.66 | 47.76 | 47.09 | 47.50 | 4,101,863 | +0.05(+0.12%) |
Oct 25, 2017 | 47.82 | 47.90 | 47.07 | 47.44 | 5,500,722 | -0.56(-1.18%) |
Oct 24, 2017 | 48.21 | 48.43 | 47.82 | 48.01 | 3,863,475 | -0.22(-0.46%) |
Oct 23, 2017 | 48.28 | 48.57 | 48.10 | 48.22 | 4,413,132 | +0.02(+0.05%) |
Oct 20, 2017 | 48.37 | 48.44 | 47.82 | 48.20 | 4,982,108 | -0.20(-0.41%) |
Oct 19, 2017 | 48.41 | 48.61 | 48.17 | 48.40 | 2,832,781 | -0.07(-0.15%) |
Oct 18, 2017 | 48.44 | 48.60 | 48.26 | 48.47 | 3,427,850 | +0.04(+0.08%) |
Oct 17, 2017 | 48.53 | 48.70 | 48.31 | 48.43 | 2,590,800 | -0.13(-0.27%) |
Oct 16, 2017 | 48.55 | 48.84 | 48.49 | 48.56 | 2,237,439 | -0.04(-0.08%) |
Oct 13, 2017 | 48.98 | 49.00 | 48.35 | 48.60 | 3,666,228 | -0.34(-0.69%) |
Oct 12, 2017 | 48.00 | 49.10 | 48.00 | 48.94 | 3,959,279 | +0.89(+1.86%) |
Oct 11, 2017 | 48.27 | 48.59 | 48.02 | 48.04 | 6,342,328 | -0.17(-0.36%) |
Oct 10, 2017 | 48.06 | 48.42 | 47.94 | 48.22 | 4,709,441 | +0.34(+0.70%) |
Oct 09, 2017 | 48.96 | 49.01 | 47.87 | 47.88 | 5,264,787 | -1.07(-2.18%) |
Oct 06, 2017 | 49.35 | 49.56 | 48.89 | 48.95 | 4,086,889 | -0.24(-0.48%) |
Oct 05, 2017 | 49.07 | 49.53 | 48.92 | 49.18 | 2,870,363 | +0.22(+0.45%) |
Oct 04, 2017 | 48.62 | 49.28 | 48.60 | 48.96 | 3,574,870 | +0.31(+0.65%) |
Oct 03, 2017 | 49.19 | 49.28 | 48.62 | 48.65 | 3,610,028 | -0.55(-1.12%) |
Oct 02, 2017 | 48.81 | 49.51 | 48.40 | 49.20 | 5,354,724 | +0.27(+0.56%) |
Sep 29, 2017 | 49.46 | 49.55 | 48.72 | 48.92 | 5,187,590 | -0.35(-0.70%) |
Sep 28, 2017 | 49.37 | 50.02 | 48.88 | 49.27 | 5,023,234 | -0.18(-0.36%) |
Sep 27, 2017 | 49.75 | 49.79 | 48.95 | 49.45 | 3,941,965 | -0.30(-0.60%) |
Sep 26, 2017 | 50.15 | 50.16 | 49.39 | 49.75 | 3,734,248 | -0.48(-0.95%) |
Sep 25, 2017 | 49.67 | 50.38 | 49.42 | 50.23 | 3,820,397 | +0.53(+1.06%) |
Sep 22, 2017 | 50.26 | 50.50 | 49.50 | 49.70 | 2,501,551 | -0.44(-0.88%) |
Sep 21, 2017 | 50.77 | 50.98 | 49.98 | 50.14 | 2,985,712 | -0.63(-1.24%) |
Sep 20, 2017 | 50.90 | 51.45 | 49.97 | 50.77 | 7,654,329 | -0.90(-1.75%) |
Sep 19, 2017 | 53.24 | 53.36 | 51.46 | 51.67 | 7,527,189 | -2.15(-3.99%) |
Sep 18, 2017 | 53.58 | 53.85 | 53.41 | 53.82 | 2,391,331 | +0.23(+0.42%) |
Sep 15, 2017 | 53.08 | 53.59 | 53.04 | 53.59 | 3,287,975 | +0.55(+1.04%) |
Sep 14, 2017 | 53.21 | 53.36 | 52.71 | 53.04 | 3,483,657 | -0.28(-0.53%) |
Sep 13, 2017 | 53.76 | 53.94 | 53.24 | 53.32 | 2,248,796 | -0.40(-0.74%) |
Sep 12, 2017 | 53.88 | 54.30 | 53.61 | 53.72 | 1,832,175 | -0.22(-0.41%) |
Sep 11, 2017 | 53.81 | 54.21 | 53.78 | 53.94 | 3,398,360 | +0.25(+0.47%) |
Sep 08, 2017 | 53.12 | 53.97 | 52.85 | 53.69 | 3,524,701 | +0.55(+1.03%) |
Sep 07, 2017 | 53.30 | 53.68 | 52.74 | 53.14 | 3,174,957 | -0.07(-0.13%) |
Sep 06, 2017 | 52.05 | 53.24 | 51.99 | 53.21 | 5,187,557 | +1.13(+2.17%) |
Sep 05, 2017 | 51.36 | 52.27 | 51.32 | 52.08 | 4,151,682 | +0.75(+1.45%) |