Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 53.99 | 56.71 | 53.70 | 55.67 | 1,857,672 | +1.93(+3.59%) |
Nov 29, 2017 | 55.41 | 56.28 | 53.50 | 53.74 | 1,579,012 | -2.01(-3.61%) |
Nov 28, 2017 | 55.71 | 55.99 | 54.20 | 55.75 | 984,507 | +0.29(+0.52%) |
Nov 27, 2017 | 56.69 | 57.14 | 55.45 | 55.46 | 1,298,194 | -1.15(-2.03%) |
Nov 24, 2017 | 56.22 | 56.70 | 56.04 | 56.61 | 365,469 | +0.39(+0.69%) |
Nov 22, 2017 | 56.09 | 56.50 | 55.60 | 56.22 | 1,363,850 | +0.37(+0.66%) |
Nov 21, 2017 | 56.49 | 57.16 | 55.62 | 55.85 | 1,383,913 | -0.37(-0.66%) |
Nov 20, 2017 | 55.81 | 56.69 | 55.71 | 56.22 | 1,692,517 | +0.11(+0.20%) |
Nov 17, 2017 | 54.87 | 56.30 | 54.75 | 56.11 | 1,526,554 | +1.07(+1.94%) |
Nov 16, 2017 | 54.81 | 55.51 | 54.20 | 55.04 | 1,502,025 | +0.57(+1.05%) |
Nov 15, 2017 | 53.96 | 55.25 | 53.20 | 54.47 | 1,435,561 | -0.32(-0.58%) |
Nov 14, 2017 | 54.59 | 55.43 | 53.75 | 54.79 | 1,643,013 | +0.30(+0.55%) |
Nov 13, 2017 | 53.99 | 55.51 | 53.54 | 54.49 | 1,629,965 | +0.33(+0.61%) |
Nov 10, 2017 | 51.94 | 54.31 | 51.86 | 54.16 | 2,421,958 | +1.99(+3.81%) |
Nov 09, 2017 | 52.09 | 52.58 | 50.51 | 52.17 | 4,130,127 | -0.27(-0.51%) |
Nov 08, 2017 | 54.35 | 54.66 | 52.41 | 52.44 | 3,624,092 | -3.41(-6.11%) |
Nov 07, 2017 | 56.00 | 57.57 | 55.66 | 55.85 | 1,437,127 | +0.33(+0.59%) |
Nov 06, 2017 | 53.78 | 57.29 | 53.70 | 55.52 | 3,161,313 | +2.06(+3.85%) |
Nov 03, 2017 | 51.28 | 54.42 | 51.20 | 53.46 | 2,515,503 | +2.42(+4.74%) |
Nov 02, 2017 | 49.03 | 51.23 | 48.77 | 51.04 | 1,443,586 | +1.65(+3.34%) |
Nov 01, 2017 | 49.56 | 50.50 | 48.81 | 49.39 | 1,256,851 | +0.08(+0.16%) |
Oct 31, 2017 | 47.64 | 50.00 | 47.25 | 49.31 | 1,564,611 | +1.36(+2.84%) |
Oct 30, 2017 | 47.30 | 48.98 | 46.97 | 47.95 | 1,233,056 | +0.16(+0.33%) |
Oct 27, 2017 | 48.24 | 48.77 | 46.13 | 47.79 | 1,872,003 | +0.15(+0.31%) |
Oct 26, 2017 | 48.20 | 49.74 | 46.07 | 47.64 | 3,764,884 | -0.72(-1.49%) |
Oct 25, 2017 | 49.39 | 50.04 | 47.12 | 48.36 | 2,973,343 | -0.60(-1.23%) |
Oct 24, 2017 | 51.25 | 51.92 | 48.54 | 48.96 | 2,658,472 | -2.51(-4.88%) |
Oct 23, 2017 | 52.24 | 52.57 | 51.21 | 51.47 | 1,894,717 | -0.47(-0.90%) |
Oct 20, 2017 | 50.80 | 52.11 | 50.38 | 51.94 | 1,669,506 | +1.22(+2.41%) |
Oct 19, 2017 | 50.42 | 50.99 | 49.16 | 50.72 | 1,584,453 | -0.70(-1.36%) |
Oct 18, 2017 | 51.90 | 52.67 | 51.29 | 51.42 | 1,065,028 | -0.30(-0.58%) |
Oct 17, 2017 | 51.03 | 51.83 | 50.75 | 51.72 | 1,030,899 | +0.99(+1.95%) |
Oct 16, 2017 | 50.65 | 52.09 | 50.30 | 50.73 | 1,880,934 | +0.16(+0.32%) |
Oct 13, 2017 | 51.00 | 51.29 | 50.37 | 50.57 | 1,229,699 | -0.71(-1.38%) |
Oct 12, 2017 | 50.97 | 52.12 | 50.76 | 51.28 | 1,505,648 | +0.11(+0.21%) |
Oct 11, 2017 | 50.75 | 51.77 | 50.42 | 51.17 | 1,156,245 | +0.10(+0.20%) |
Oct 10, 2017 | 51.21 | 51.60 | 49.77 | 51.07 | 1,765,741 | -0.19(-0.37%) |
Oct 09, 2017 | 51.03 | 52.03 | 50.30 | 51.26 | 2,119,987 | +0.55(+1.08%) |
Oct 06, 2017 | 50.50 | 51.97 | 49.74 | 50.71 | 1,852,630 | +0.45(+0.90%) |
Oct 05, 2017 | 49.75 | 50.41 | 49.35 | 50.26 | 950,070 | +0.48(+0.96%) |
Oct 04, 2017 | 48.83 | 50.48 | 48.36 | 49.78 | 1,356,837 | +0.60(+1.22%) |
Oct 03, 2017 | 50.00 | 50.19 | 48.19 | 49.18 | 1,897,992 | -0.37(-0.75%) |
Oct 02, 2017 | 47.00 | 49.58 | 46.55 | 49.55 | 4,552,566 | +4.19(+9.24%) |
Sep 29, 2017 | 47.15 | 47.72 | 42.97 | 45.36 | 9,172,855 | -1.79(-3.80%) |
Sep 28, 2017 | 46.00 | 47.78 | 45.78 | 47.15 | 1,983,901 | +0.55(+1.18%) |
Sep 27, 2017 | 44.48 | 46.84 | 44.37 | 46.60 | 1,783,347 | +2.26(+5.10%) |
Sep 26, 2017 | 44.21 | 44.88 | 43.43 | 44.34 | 1,381,326 | +0.44(+1.00%) |
Sep 25, 2017 | 45.37 | 45.97 | 43.64 | 43.90 | 2,302,030 | -1.27(-2.81%) |
Sep 22, 2017 | 46.97 | 46.97 | 45.08 | 45.17 | 1,822,315 | -1.93(-4.10%) |
Sep 21, 2017 | 46.50 | 47.28 | 45.95 | 47.10 | 1,222,654 | +0.37(+0.79%) |
Sep 20, 2017 | 45.75 | 46.86 | 45.26 | 46.73 | 1,587,830 | +0.96(+2.10%) |
Sep 19, 2017 | 47.17 | 47.48 | 45.71 | 45.77 | 1,638,623 | -1.06(-2.26%) |
Sep 18, 2017 | 46.53 | 47.41 | 46.06 | 46.83 | 1,798,737 | +0.32(+0.69%) |
Sep 15, 2017 | 46.20 | 47.07 | 45.61 | 46.51 | 3,466,205 | +0.32(+0.69%) |
Sep 14, 2017 | 44.66 | 46.30 | 44.15 | 46.19 | 2,221,379 | +1.40(+3.13%) |
Sep 13, 2017 | 44.12 | 45.42 | 43.77 | 44.79 | 1,454,718 | +0.69(+1.56%) |
Sep 12, 2017 | 44.49 | 44.92 | 43.57 | 44.10 | 1,558,605 | -0.48(-1.08%) |
Sep 11, 2017 | 43.68 | 45.07 | 42.36 | 44.58 | 2,649,025 | +1.57(+3.65%) |
Sep 08, 2017 | 45.25 | 45.48 | 42.73 | 43.01 | 2,882,617 | -2.37(-5.22%) |
Sep 07, 2017 | 47.58 | 47.59 | 44.99 | 45.38 | 3,788,533 | -1.35(-2.89%) |
Sep 06, 2017 | 46.34 | 47.96 | 44.77 | 46.73 | 12,375,191 | +5.65(+13.75%) |
Sep 05, 2017 | 40.93 | 41.50 | 39.79 | 41.08 | 1,536,739 | -0.15(-0.36%) |