Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.73 | 48.37 | 46.99 | 47.64 | 5,077,223 | +0.06(+0.14%) |
Nov 29, 2017 | 46.53 | 48.08 | 46.49 | 47.57 | 5,966,795 | +1.25(+2.69%) |
Nov 28, 2017 | 45.02 | 46.40 | 44.67 | 46.33 | 3,693,092 | +1.34(+2.99%) |
Nov 27, 2017 | 45.41 | 45.58 | 44.66 | 44.98 | 3,711,992 | -0.39(-0.85%) |
Nov 24, 2017 | 45.88 | 45.97 | 45.17 | 45.37 | 923,320 | -0.48(-1.05%) |
Nov 22, 2017 | 44.99 | 46.35 | 44.96 | 45.85 | 5,595,344 | +1.01(+2.24%) |
Nov 21, 2017 | 44.31 | 45.25 | 44.14 | 44.84 | 5,139,425 | +0.58(+1.31%) |
Nov 20, 2017 | 45.04 | 45.55 | 43.99 | 44.27 | 6,888,017 | -2.02(-4.36%) |
Nov 17, 2017 | 45.91 | 46.69 | 45.74 | 46.29 | 4,722,086 | +0.07(+0.16%) |
Nov 16, 2017 | 45.74 | 46.54 | 45.26 | 46.21 | 6,162,885 | +0.47(+1.04%) |
Nov 15, 2017 | 45.21 | 46.50 | 44.82 | 45.74 | 7,725,177 | -0.19(-0.42%) |
Nov 14, 2017 | 46.94 | 47.03 | 45.63 | 45.93 | 4,291,452 | -1.01(-2.16%) |
Nov 13, 2017 | 47.16 | 47.77 | 46.40 | 46.95 | 6,707,640 | -0.18(-0.38%) |
Nov 10, 2017 | 48.47 | 48.61 | 46.94 | 47.12 | 10,016,688 | -1.62(-3.32%) |
Nov 09, 2017 | 49.00 | 49.60 | 48.67 | 48.74 | 3,125,375 | -0.35(-0.70%) |
Nov 08, 2017 | 48.51 | 49.15 | 48.34 | 49.09 | 3,083,283 | +0.58(+1.19%) |
Nov 07, 2017 | 48.57 | 49.62 | 48.28 | 48.51 | 2,963,653 | +0.02(+0.03%) |
Nov 06, 2017 | 48.44 | 48.89 | 46.31 | 48.49 | 5,951,129 | -0.91(-1.84%) |
Nov 03, 2017 | 48.79 | 49.70 | 48.70 | 49.40 | 5,177,842 | +0.25(+0.51%) |
Nov 02, 2017 | 50.28 | 50.63 | 48.55 | 49.15 | 4,845,132 | -0.89(-1.79%) |
Nov 01, 2017 | 48.94 | 50.36 | 48.93 | 50.04 | 4,329,581 | +0.23(+0.45%) |
Oct 31, 2017 | 49.75 | 50.71 | 48.84 | 49.82 | 6,765,194 | +0.16(+0.32%) |
Oct 30, 2017 | 49.70 | 50.38 | 49.52 | 49.66 | 4,631,887 | -0.25(-0.50%) |
Oct 27, 2017 | 51.90 | 52.02 | 49.62 | 49.91 | 9,782,958 | -2.21(-4.23%) |
Oct 26, 2017 | 55.13 | 55.81 | 51.67 | 52.11 | 10,343,914 | -1.85(-3.43%) |
Oct 25, 2017 | 53.59 | 54.07 | 53.54 | 53.96 | 2,715,935 | +0.49(+0.92%) |
Oct 24, 2017 | 53.44 | 53.81 | 53.02 | 53.47 | 2,717,373 | -0.17(-0.32%) |
Oct 23, 2017 | 53.74 | 54.07 | 53.53 | 53.64 | 2,294,401 | -0.05(-0.09%) |
Oct 20, 2017 | 53.47 | 53.89 | 53.43 | 53.69 | 1,856,112 | +0.45(+0.85%) |
Oct 19, 2017 | 51.99 | 53.30 | 51.99 | 53.24 | 2,407,953 | +1.17(+2.24%) |
Oct 18, 2017 | 52.46 | 53.00 | 51.90 | 52.07 | 3,424,826 | -0.31(-0.58%) |
Oct 17, 2017 | 51.90 | 52.49 | 51.59 | 52.38 | 2,831,373 | +0.36(+0.70%) |
Oct 16, 2017 | 52.14 | 53.05 | 51.85 | 52.02 | 3,043,656 | -0.27(-0.51%) |
Oct 13, 2017 | 53.24 | 53.40 | 51.39 | 52.28 | 4,649,917 | -1.10(-2.07%) |
Oct 12, 2017 | 52.94 | 53.76 | 52.77 | 53.38 | 3,879,402 | +0.41(+0.77%) |
Oct 11, 2017 | 52.88 | 53.15 | 52.75 | 52.97 | 2,750,319 | +0.03(+0.06%) |
Oct 10, 2017 | 52.62 | 53.04 | 52.51 | 52.94 | 1,997,784 | +0.69(+1.32%) |
Oct 09, 2017 | 52.98 | 53.02 | 51.69 | 52.25 | 4,359,043 | -0.77(-1.46%) |
Oct 06, 2017 | 54.41 | 54.64 | 52.80 | 53.02 | 4,549,854 | -1.42(-2.60%) |
Oct 05, 2017 | 54.43 | 54.67 | 54.18 | 54.44 | 2,180,255 | +0.10(+0.18%) |
Oct 04, 2017 | 54.41 | 54.88 | 54.20 | 54.34 | 2,899,619 | -0.06(-0.12%) |
Oct 03, 2017 | 54.93 | 55.03 | 54.28 | 54.41 | 1,902,645 | -0.52(-0.94%) |
Oct 02, 2017 | 54.10 | 55.04 | 54.02 | 54.92 | 2,651,822 | +1.06(+1.97%) |
Sep 29, 2017 | 53.73 | 54.41 | 53.58 | 53.86 | 3,479,473 | +0.33(+0.62%) |
Sep 28, 2017 | 54.22 | 54.43 | 53.49 | 53.53 | 2,907,580 | -0.94(-1.72%) |
Sep 27, 2017 | 54.32 | 54.53 | 53.86 | 54.46 | 1,558,722 | +0.26(+0.47%) |
Sep 26, 2017 | 53.89 | 54.40 | 53.89 | 54.21 | 1,699,774 | +0.38(+0.71%) |
Sep 25, 2017 | 53.10 | 53.95 | 53.08 | 53.82 | 1,854,699 | +0.54(+1.02%) |
Sep 22, 2017 | 53.47 | 53.62 | 52.94 | 53.28 | 2,728,823 | -0.09(-0.16%) |
Sep 21, 2017 | 53.33 | 53.90 | 53.26 | 53.37 | 1,816,967 | +0.05(+0.09%) |
Sep 20, 2017 | 53.02 | 53.50 | 52.76 | 53.32 | 2,051,562 | +0.36(+0.68%) |
Sep 19, 2017 | 53.56 | 53.77 | 52.71 | 52.96 | 2,350,522 | -0.65(-1.21%) |
Sep 18, 2017 | 54.15 | 54.33 | 53.53 | 53.61 | 1,992,715 | -0.34(-0.64%) |
Sep 15, 2017 | 54.01 | 54.27 | 53.64 | 53.95 | 5,851,460 | +0.03(+0.06%) |
Sep 14, 2017 | 55.04 | 55.04 | 53.76 | 53.92 | 3,329,156 | -1.46(-2.64%) |
Sep 13, 2017 | 55.21 | 55.60 | 54.95 | 55.38 | 1,704,680 | -0.12(-0.22%) |
Sep 12, 2017 | 55.73 | 55.78 | 54.89 | 55.50 | 2,564,452 | -0.23(-0.42%) |
Sep 11, 2017 | 55.01 | 55.94 | 54.90 | 55.73 | 2,811,089 | +1.09(+2.00%) |
Sep 08, 2017 | 55.13 | 55.47 | 54.53 | 54.64 | 2,306,609 | -0.56(-1.01%) |
Sep 07, 2017 | 54.74 | 55.22 | 54.60 | 55.20 | 2,637,750 | +0.36(+0.66%) |
Sep 06, 2017 | 54.13 | 54.84 | 54.00 | 54.84 | 3,605,348 | +0.87(+1.61%) |
Sep 05, 2017 | 54.00 | 54.36 | 53.59 | 53.97 | 2,558,327 | -0.24(-0.44%) |