Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 55.31 | 57.75 | 55.30 | 56.96 | 14,164,807 | +1.68(+3.04%) |
Nov 29, 2017 | 53.09 | 56.00 | 53.05 | 55.28 | 10,334,616 | +2.54(+4.82%) |
Nov 28, 2017 | 51.32 | 52.78 | 51.17 | 52.73 | 7,098,208 | +1.47(+2.88%) |
Nov 27, 2017 | 51.77 | 51.85 | 51.16 | 51.26 | 3,333,014 | -0.51(-0.98%) |
Nov 24, 2017 | 51.66 | 51.94 | 51.57 | 51.77 | 1,463,585 | +0.05(+0.09%) |
Nov 22, 2017 | 51.90 | 52.15 | 51.56 | 51.72 | 3,470,299 | -0.32(-0.61%) |
Nov 21, 2017 | 51.32 | 52.09 | 51.27 | 52.04 | 4,287,683 | +0.73(+1.43%) |
Nov 20, 2017 | 51.49 | 51.56 | 50.88 | 51.31 | 4,350,231 | -0.06(-0.11%) |
Nov 17, 2017 | 51.64 | 51.79 | 50.98 | 51.36 | 3,306,902 | -0.53(-1.01%) |
Nov 16, 2017 | 51.65 | 52.10 | 51.31 | 51.89 | 4,829,518 | +0.60(+1.17%) |
Nov 15, 2017 | 50.37 | 51.45 | 49.76 | 51.29 | 5,214,599 | +0.83(+1.64%) |
Nov 14, 2017 | 49.72 | 50.56 | 49.68 | 50.46 | 3,260,831 | +0.47(+0.94%) |
Nov 13, 2017 | 50.11 | 50.21 | 49.55 | 49.99 | 3,176,367 | -0.23(-0.45%) |
Nov 10, 2017 | 50.13 | 50.45 | 49.98 | 50.22 | 2,647,923 | +0.03(+0.06%) |
Nov 09, 2017 | 50.43 | 50.83 | 50.01 | 50.19 | 4,150,590 | -0.52(-1.02%) |
Nov 08, 2017 | 50.45 | 51.04 | 50.19 | 50.71 | 3,295,046 | +0.13(+0.26%) |
Nov 07, 2017 | 51.26 | 51.26 | 50.51 | 50.57 | 3,490,668 | -0.61(-1.19%) |
Nov 06, 2017 | 50.78 | 51.78 | 50.78 | 51.18 | 3,934,497 | +0.36(+0.70%) |
Nov 03, 2017 | 50.69 | 50.93 | 50.33 | 50.83 | 3,256,902 | +0.14(+0.28%) |
Nov 02, 2017 | 50.70 | 50.78 | 50.18 | 50.69 | 3,281,462 | +0.00(+0.00%) |
Nov 01, 2017 | 50.72 | 51.13 | 50.26 | 50.69 | 4,505,764 | +0.12(+0.24%) |
Oct 31, 2017 | 51.32 | 51.32 | 50.54 | 50.56 | 4,506,043 | -0.82(-1.59%) |
Oct 30, 2017 | 50.73 | 51.73 | 50.49 | 51.38 | 4,813,256 | +0.58(+1.15%) |
Oct 27, 2017 | 51.76 | 52.13 | 50.26 | 50.80 | 9,582,114 | -0.94(-1.81%) |
Oct 26, 2017 | 53.91 | 55.13 | 50.87 | 51.74 | 15,260,831 | -1.92(-3.59%) |
Oct 25, 2017 | 55.22 | 55.22 | 53.01 | 53.66 | 11,266,842 | -1.54(-2.79%) |
Oct 24, 2017 | 55.24 | 55.48 | 54.77 | 55.20 | 4,568,836 | +0.04(+0.07%) |
Oct 23, 2017 | 55.86 | 56.23 | 54.99 | 55.16 | 4,878,710 | -0.57(-1.03%) |
Oct 20, 2017 | 55.23 | 55.90 | 55.21 | 55.74 | 5,225,480 | +0.69(+1.26%) |
Oct 19, 2017 | 54.87 | 55.47 | 53.94 | 55.04 | 6,331,052 | -0.19(-0.34%) |
Oct 18, 2017 | 55.13 | 55.38 | 54.96 | 55.23 | 2,748,943 | +0.09(+0.17%) |
Oct 17, 2017 | 55.39 | 56.15 | 55.05 | 55.14 | 3,913,192 | -0.14(-0.25%) |
Oct 16, 2017 | 55.34 | 55.56 | 54.91 | 55.28 | 5,155,376 | -0.23(-0.41%) |
Oct 13, 2017 | 55.23 | 55.54 | 54.93 | 55.50 | 3,343,239 | +0.29(+0.53%) |
Oct 12, 2017 | 55.18 | 55.77 | 55.01 | 55.21 | 3,738,532 | +0.24(+0.44%) |
Oct 11, 2017 | 54.46 | 55.20 | 54.46 | 54.97 | 4,467,925 | +0.51(+0.93%) |
Oct 10, 2017 | 55.14 | 55.56 | 54.36 | 54.46 | 5,350,424 | +0.33(+0.61%) |
Oct 09, 2017 | 54.92 | 55.24 | 53.88 | 54.13 | 4,035,992 | -0.73(-1.33%) |
Oct 06, 2017 | 54.60 | 55.81 | 54.44 | 54.86 | 4,243,865 | +0.14(+0.26%) |
Oct 05, 2017 | 54.92 | 54.92 | 54.28 | 54.72 | 3,945,641 | -0.08(-0.15%) |
Oct 04, 2017 | 54.93 | 55.93 | 54.77 | 54.81 | 6,899,632 | -0.12(-0.22%) |
Oct 03, 2017 | 52.52 | 54.97 | 52.39 | 54.93 | 8,036,713 | +2.37(+4.50%) |
Oct 02, 2017 | 52.59 | 52.83 | 52.20 | 52.56 | 4,597,929 | +0.01(+0.02%) |
Sep 29, 2017 | 52.77 | 53.18 | 52.45 | 52.55 | 3,995,823 | -0.18(-0.34%) |
Sep 28, 2017 | 52.39 | 53.03 | 52.20 | 52.73 | 6,091,012 | +0.27(+0.52%) |
Sep 27, 2017 | 53.10 | 51.98 | 52.46 | 7,486,479 | +0.15(+0.29%) | |
Sep 26, 2017 | 52.00 | 52.54 | 51.73 | 52.31 | 4,383,819 | +0.56(+1.09%) |
Sep 25, 2017 | 51.48 | 51.84 | 51.11 | 51.75 | 3,726,087 | +0.18(+0.35%) |
Sep 22, 2017 | 51.30 | 51.66 | 50.92 | 51.57 | 3,252,786 | +0.28(+0.55%) |
Sep 21, 2017 | 50.85 | 51.42 | 50.42 | 51.29 | 3,489,134 | +0.36(+0.70%) |
Sep 20, 2017 | 50.61 | 50.96 | 50.16 | 50.93 | 4,909,427 | +0.67(+1.33%) |
Sep 19, 2017 | 50.71 | 51.19 | 50.17 | 50.26 | 4,968,383 | -0.52(-1.02%) |
Sep 18, 2017 | 51.47 | 51.58 | 50.56 | 50.78 | 6,508,979 | -0.59(-1.15%) |
Sep 15, 2017 | 51.11 | 51.40 | 50.52 | 51.37 | 15,526,038 | +0.35(+0.68%) |
Sep 14, 2017 | 51.15 | 51.48 | 50.82 | 51.02 | 8,224,951 | -0.29(-0.57%) |
Sep 13, 2017 | 50.68 | 51.36 | 50.37 | 51.32 | 6,311,107 | +0.67(+1.32%) |
Sep 12, 2017 | 50.23 | 50.71 | 49.87 | 50.65 | 5,760,286 | +0.33(+0.65%) |
Sep 11, 2017 | 50.12 | 50.41 | 49.24 | 50.32 | 8,548,639 | +0.69(+1.38%) |
Sep 08, 2017 | 48.83 | 49.78 | 48.71 | 49.64 | 5,395,170 | +0.62(+1.26%) |
Sep 07, 2017 | 48.53 | 49.36 | 48.32 | 49.02 | 6,440,001 | +0.51(+1.04%) |
Sep 06, 2017 | 47.45 | 48.86 | 46.72 | 48.51 | 9,147,767 | +0.50(+1.04%) |
Sep 05, 2017 | 48.64 | 48.80 | 47.88 | 48.01 | 5,449,353 | -0.99(-2.01%) |