Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.12 | 51.42 | 50.75 | 51.07 | 34,468,700 | -0.01(-0.02%) |
Nov 29, 2017 | 52.13 | 52.20 | 50.78 | 51.08 | 49,166,740 | -1.29(-2.46%) |
Nov 28, 2017 | 52.75 | 53.12 | 52.00 | 52.37 | 28,477,720 | -0.34(-0.65%) |
Nov 27, 2017 | 52.00 | 52.77 | 51.92 | 52.71 | 26,153,160 | +0.68(+1.31%) |
Nov 24, 2017 | 51.79 | 52.16 | 51.75 | 52.03 | 10,739,920 | +0.23(+0.45%) |
Nov 22, 2017 | 51.75 | 51.98 | 51.57 | 51.80 | 14,937,560 | +0.07(+0.14%) |
Nov 21, 2017 | 51.17 | 51.76 | 51.13 | 51.72 | 21,926,640 | +0.81(+1.58%) |
Nov 20, 2017 | 51.01 | 51.13 | 50.88 | 50.92 | 19,069,320 | -0.04(-0.07%) |
Nov 17, 2017 | 51.70 | 51.72 | 50.89 | 50.95 | 27,941,280 | -0.67(-1.30%) |
Nov 16, 2017 | 51.13 | 51.80 | 51.13 | 51.62 | 22,590,940 | +0.58(+1.14%) |
Nov 15, 2017 | 50.96 | 51.20 | 50.77 | 51.05 | 17,077,400 | -0.25(-0.50%) |
Nov 14, 2017 | 51.13 | 51.34 | 50.71 | 51.30 | 19,178,300 | +0.01(+0.02%) |
Nov 13, 2017 | 51.17 | 51.58 | 51.13 | 51.29 | 17,714,300 | -0.12(-0.23%) |
Nov 10, 2017 | 51.32 | 51.54 | 51.26 | 51.40 | 14,413,520 | -0.16(-0.31%) |
Nov 09, 2017 | 51.70 | 51.70 | 50.98 | 51.56 | 24,899,140 | -0.43(-0.83%) |
Nov 08, 2017 | 51.53 | 52.18 | 51.42 | 51.99 | 21,767,940 | +0.33(+0.63%) |
Nov 07, 2017 | 51.36 | 51.70 | 51.26 | 51.67 | 22,244,680 | +0.37(+0.72%) |
Nov 06, 2017 | 51.45 | 51.74 | 51.25 | 51.30 | 22,498,520 | -0.33(-0.64%) |
Nov 03, 2017 | 51.11 | 51.63 | 51.02 | 51.62 | 21,527,000 | +0.34(+0.67%) |
Nov 02, 2017 | 51.09 | 51.40 | 50.65 | 51.28 | 20,972,180 | +0.00(+0.01%) |
Nov 01, 2017 | 50.86 | 51.48 | 50.85 | 51.27 | 27,461,160 | +0.44(+0.87%) |
Oct 31, 2017 | 50.76 | 51.20 | 50.52 | 50.83 | 26,627,820 | -0.02(-0.05%) |
Oct 30, 2017 | 50.70 | 51.25 | 50.38 | 50.86 | 41,698,800 | -0.11(-0.21%) |
Oct 27, 2017 | 50.46 | 52.42 | 50.41 | 50.96 | 103,353,776 | +2.34(+4.80%) |
Oct 26, 2017 | 49.00 | 49.38 | 48.61 | 48.63 | 40,749,480 | -0.04(-0.08%) |
Oct 25, 2017 | 48.42 | 48.80 | 48.03 | 48.67 | 24,220,540 | +0.14(+0.29%) |
Oct 24, 2017 | 48.50 | 48.61 | 48.05 | 48.53 | 24,242,940 | +0.10(+0.22%) |
Oct 23, 2017 | 49.48 | 49.48 | 48.31 | 48.42 | 29,568,920 | -0.99(-2.00%) |
Oct 20, 2017 | 49.47 | 49.55 | 49.23 | 49.41 | 23,663,720 | +0.19(+0.38%) |
Oct 19, 2017 | 49.30 | 49.44 | 48.92 | 49.22 | 26,271,400 | -0.42(-0.84%) |
Oct 18, 2017 | 49.59 | 49.84 | 49.35 | 49.64 | 21,150,540 | +0.03(+0.06%) |
Oct 17, 2017 | 49.51 | 49.82 | 49.43 | 49.61 | 25,803,480 | +0.01(+0.02%) |
Oct 16, 2017 | 49.60 | 49.70 | 49.20 | 49.60 | 18,210,860 | +0.12(+0.23%) |
Oct 13, 2017 | 49.60 | 49.86 | 49.45 | 49.48 | 23,395,540 | +0.09(+0.19%) |
Oct 12, 2017 | 49.37 | 49.71 | 49.25 | 49.39 | 25,254,860 | -0.07(-0.14%) |
Oct 11, 2017 | 48.69 | 49.54 | 48.61 | 49.46 | 33,863,800 | +0.83(+1.71%) |
Oct 10, 2017 | 49.00 | 49.08 | 48.30 | 48.63 | 19,365,840 | -0.22(-0.45%) |
Oct 09, 2017 | 49.00 | 49.27 | 48.81 | 48.85 | 17,823,320 | -0.09(-0.19%) |
Oct 06, 2017 | 48.34 | 48.97 | 48.17 | 48.94 | 23,477,640 | +0.45(+0.92%) |
Oct 05, 2017 | 47.77 | 48.55 | 47.76 | 48.50 | 24,268,940 | +0.91(+1.92%) |
Oct 04, 2017 | 47.85 | 48.02 | 47.53 | 47.58 | 19,047,820 | -0.31(-0.64%) |
Oct 03, 2017 | 47.70 | 47.90 | 47.46 | 47.89 | 17,766,620 | +0.23(+0.47%) |
Oct 02, 2017 | 48.00 | 48.13 | 47.39 | 47.66 | 25,659,200 | -0.29(-0.61%) |
Sep 29, 2017 | 47.60 | 47.99 | 47.58 | 47.96 | 31,619,880 | +0.48(+1.01%) |
Sep 28, 2017 | 47.07 | 47.53 | 47.04 | 47.48 | 20,405,840 | +0.25(+0.53%) |
Sep 27, 2017 | 46.39 | 47.49 | 46.39 | 47.22 | 44,782,640 | +0.98(+2.12%) |
Sep 26, 2017 | 46.19 | 46.54 | 46.06 | 46.24 | 33,335,000 | +0.19(+0.42%) |
Sep 25, 2017 | 46.27 | 46.32 | 45.48 | 46.05 | 37,128,660 | -0.38(-0.81%) |
Sep 22, 2017 | 46.39 | 46.74 | 46.32 | 46.43 | 21,054,080 | -0.20(-0.42%) |
Sep 21, 2017 | 46.65 | 46.83 | 46.19 | 46.62 | 25,808,540 | +0.04(+0.09%) |
Sep 20, 2017 | 46.15 | 46.69 | 46.10 | 46.58 | 33,395,040 | +0.49(+1.06%) |
Sep 19, 2017 | 45.87 | 46.12 | 45.63 | 46.09 | 18,724,280 | +0.34(+0.74%) |
Sep 18, 2017 | 46.00 | 46.10 | 45.53 | 45.75 | 26,137,920 | -0.26(-0.57%) |
Sep 15, 2017 | 46.23 | 46.32 | 45.82 | 46.01 | 50,108,600 | -0.24(-0.52%) |
Sep 14, 2017 | 46.56 | 46.64 | 46.20 | 46.26 | 27,940,640 | -0.50(-1.07%) |
Sep 13, 2017 | 46.53 | 46.86 | 46.49 | 46.75 | 22,051,040 | +0.15(+0.32%) |
Sep 12, 2017 | 46.63 | 46.67 | 46.19 | 46.60 | 22,685,000 | +0.15(+0.32%) |
Sep 11, 2017 | 46.71 | 46.92 | 46.35 | 46.45 | 25,338,920 | +0.13(+0.28%) |
Sep 08, 2017 | 46.82 | 46.85 | 46.24 | 46.33 | 20,230,760 | -0.47(-1.01%) |
Sep 07, 2017 | 46.59 | 46.82 | 46.21 | 46.80 | 24,252,740 | +0.41(+0.88%) |
Sep 06, 2017 | 46.51 | 46.55 | 45.96 | 46.39 | 30,551,940 | -0.03(-0.07%) |
Sep 05, 2017 | 46.65 | 46.85 | 46.10 | 46.42 | 26,528,640 | -0.44(-0.95%) |