Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.94 | 55.24 | 54.05 | 54.48 | 6,341,864 | -0.47(-0.85%) |
Nov 29, 2017 | 53.25 | 55.15 | 53.03 | 54.95 | 7,947,652 | +1.73(+3.25%) |
Nov 28, 2017 | 54.30 | 54.30 | 52.88 | 53.22 | 8,085,942 | -1.17(-2.14%) |
Nov 27, 2017 | 55.13 | 55.15 | 53.93 | 54.39 | 6,401,715 | -0.56(-1.03%) |
Nov 24, 2017 | 54.91 | 55.36 | 54.63 | 54.95 | 3,300,637 | +0.29(+0.53%) |
Nov 22, 2017 | 55.05 | 55.61 | 54.29 | 54.66 | 6,996,542 | -0.49(-0.88%) |
Nov 21, 2017 | 54.32 | 55.27 | 54.21 | 55.14 | 15,399,688 | +0.79(+1.45%) |
Nov 20, 2017 | 55.05 | 55.68 | 54.29 | 54.36 | 11,169,043 | -0.79(-1.43%) |
Nov 17, 2017 | 54.72 | 55.64 | 53.61 | 55.14 | 30,390,258 | +0.33(+0.60%) |
Nov 16, 2017 | 54.10 | 55.98 | 54.10 | 54.81 | 30,645,528 | +0.35(+0.64%) |
Nov 15, 2017 | 54.75 | 55.15 | 54.07 | 54.46 | 30,328,728 | -0.36(-0.66%) |
Nov 14, 2017 | 54.35 | 55.15 | 53.16 | 54.82 | 23,729,802 | +0.48(+0.88%) |
Nov 13, 2017 | 54.99 | 55.14 | 53.76 | 54.35 | 22,033,556 | -0.80(-1.45%) |
Nov 10, 2017 | 56.86 | 57.24 | 54.89 | 55.14 | 18,075,696 | -1.30(-2.31%) |
Nov 09, 2017 | 55.20 | 57.05 | 55.08 | 56.45 | 12,706,092 | +0.81(+1.45%) |
Nov 08, 2017 | 55.76 | 56.21 | 55.01 | 55.64 | 12,929,311 | -0.35(-0.62%) |
Nov 07, 2017 | 55.56 | 57.58 | 55.52 | 55.99 | 16,089,763 | +0.63(+1.14%) |
Nov 06, 2017 | 53.65 | 55.64 | 53.08 | 55.36 | 10,802,001 | +1.52(+2.82%) |
Nov 03, 2017 | 52.44 | 54.62 | 51.27 | 53.84 | 15,588,546 | +0.91(+1.73%) |
Nov 02, 2017 | 54.49 | 54.49 | 52.48 | 52.93 | 13,127,424 | -1.68(-3.08%) |
Nov 01, 2017 | 54.63 | 55.12 | 54.17 | 54.61 | 7,212,765 | +0.07(+0.12%) |
Oct 31, 2017 | 54.61 | 54.86 | 54.23 | 54.54 | 5,170,616 | +0.00(+0.00%) |
Oct 30, 2017 | 54.92 | 55.63 | 54.54 | 54.54 | 5,023,444 | -0.61(-1.11%) |
Oct 27, 2017 | 55.46 | 55.57 | 53.95 | 55.15 | 5,079,864 | -0.28(-0.51%) |
Oct 26, 2017 | 55.48 | 56.38 | 55.16 | 55.44 | 6,339,577 | -0.18(-0.33%) |
Oct 25, 2017 | 55.35 | 55.84 | 54.96 | 55.62 | 2,638,220 | +0.28(+0.51%) |
Oct 24, 2017 | 56.03 | 56.48 | 55.30 | 55.34 | 4,586,094 | -0.98(-1.74%) |
Oct 23, 2017 | 57.17 | 57.17 | 56.21 | 56.32 | 3,738,239 | -0.94(-1.65%) |
Oct 20, 2017 | 56.71 | 57.60 | 56.57 | 57.26 | 8,199,572 | +1.06(+1.88%) |
Oct 19, 2017 | 55.25 | 56.26 | 55.11 | 56.20 | 2,023,765 | +0.85(+1.53%) |
Oct 18, 2017 | 55.12 | 56.21 | 54.92 | 55.36 | 3,337,349 | +0.29(+0.53%) |
Oct 17, 2017 | 55.14 | 55.34 | 54.77 | 55.07 | 2,354,814 | -0.23(-0.42%) |
Oct 16, 2017 | 55.39 | 55.98 | 54.99 | 55.30 | 3,074,069 | -0.10(-0.18%) |
Oct 13, 2017 | 54.85 | 55.71 | 54.64 | 55.40 | 2,778,128 | +0.48(+0.87%) |
Oct 12, 2017 | 55.01 | 55.66 | 54.78 | 54.92 | 3,968,909 | -0.57(-1.03%) |
Oct 11, 2017 | 55.72 | 55.78 | 54.77 | 55.49 | 5,117,344 | -0.28(-0.51%) |
Oct 10, 2017 | 56.68 | 56.86 | 55.51 | 55.78 | 2,930,982 | -0.52(-0.92%) |
Oct 09, 2017 | 56.71 | 56.84 | 56.21 | 56.29 | 1,299,057 | -0.37(-0.65%) |
Oct 06, 2017 | 57.13 | 57.22 | 56.30 | 56.66 | 2,420,135 | -0.58(-1.02%) |
Oct 05, 2017 | 58.23 | 58.58 | 56.86 | 57.24 | 4,082,158 | -1.04(-1.78%) |
Oct 04, 2017 | 57.16 | 58.45 | 57.01 | 58.28 | 4,340,065 | +1.05(+1.83%) |
Oct 03, 2017 | 56.80 | 57.38 | 56.51 | 57.23 | 3,661,260 | +0.33(+0.58%) |
Oct 02, 2017 | 56.73 | 57.06 | 55.98 | 56.90 | 3,613,543 | +0.53(+0.95%) |
Sep 29, 2017 | 55.46 | 56.47 | 55.31 | 56.37 | 6,155,525 | +1.05(+1.90%) |
Sep 28, 2017 | 56.34 | 56.56 | 55.32 | 55.32 | 3,752,381 | -1.25(-2.22%) |
Sep 27, 2017 | 56.42 | 57.01 | 55.85 | 56.57 | 4,682,078 | +0.20(+0.36%) |
Sep 26, 2017 | 58.31 | 58.52 | 56.36 | 56.37 | 3,863,474 | -2.04(-3.49%) |
Sep 25, 2017 | 57.73 | 59.03 | 57.59 | 58.41 | 4,789,611 | +0.85(+1.47%) |
Sep 22, 2017 | 57.08 | 57.59 | 56.64 | 57.56 | 2,046,337 | +0.43(+0.75%) |
Sep 21, 2017 | 57.34 | 57.49 | 56.90 | 57.14 | 1,627,636 | -0.25(-0.44%) |
Sep 20, 2017 | 57.25 | 57.72 | 57.02 | 57.39 | 1,845,589 | +0.19(+0.34%) |
Sep 19, 2017 | 56.20 | 57.33 | 55.82 | 57.19 | 4,174,208 | +1.10(+1.96%) |
Sep 18, 2017 | 56.70 | 57.15 | 55.83 | 56.10 | 2,904,649 | -0.50(-0.88%) |
Sep 15, 2017 | 56.26 | 57.18 | 56.26 | 56.59 | 5,096,320 | +0.08(+0.14%) |
Sep 14, 2017 | 58.39 | 58.47 | 55.97 | 56.51 | 5,578,680 | -2.29(-3.90%) |
Sep 13, 2017 | 57.34 | 58.90 | 57.34 | 58.81 | 3,692,630 | +1.64(+2.87%) |
Sep 12, 2017 | 56.43 | 57.78 | 56.01 | 57.17 | 3,739,218 | +0.80(+1.41%) |
Sep 11, 2017 | 58.11 | 58.23 | 56.29 | 56.37 | 5,193,298 | -1.38(-2.39%) |
Sep 08, 2017 | 58.55 | 58.69 | 57.03 | 57.75 | 5,351,910 | -1.05(-1.79%) |
Sep 07, 2017 | 60.23 | 60.25 | 57.58 | 58.80 | 6,362,455 | -1.26(-2.10%) |
Sep 06, 2017 | 61.84 | 61.84 | 59.93 | 60.06 | 3,851,779 | -1.61(-2.61%) |
Sep 05, 2017 | 62.12 | 62.51 | 61.35 | 61.67 | 1,790,890 | -0.68(-1.09%) |