Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 53.31 | 53.66 | 52.47 | 52.81 | 5,645,015 | -0.08(-0.15%) |
Nov 29, 2017 | 51.93 | 53.63 | 51.93 | 52.89 | 4,080,019 | +0.68(+1.30%) |
Nov 28, 2017 | 51.65 | 52.22 | 51.29 | 52.21 | 2,602,696 | +0.69(+1.34%) |
Nov 27, 2017 | 51.38 | 51.73 | 50.99 | 51.52 | 2,371,905 | +0.11(+0.22%) |
Nov 24, 2017 | 51.43 | 51.49 | 51.07 | 51.41 | 1,007,264 | +0.17(+0.34%) |
Nov 22, 2017 | 51.42 | 51.42 | 50.80 | 51.23 | 2,237,224 | +0.29(+0.56%) |
Nov 21, 2017 | 51.68 | 51.68 | 50.73 | 50.95 | 4,895,023 | -0.96(-1.85%) |
Nov 20, 2017 | 51.69 | 52.43 | 51.66 | 51.91 | 5,194,748 | +0.16(+0.31%) |
Nov 17, 2017 | 51.45 | 52.13 | 51.41 | 51.75 | 5,832,023 | +0.06(+0.12%) |
Nov 16, 2017 | 50.71 | 51.73 | 50.58 | 51.69 | 3,724,452 | +1.22(+2.42%) |
Nov 15, 2017 | 51.46 | 51.46 | 49.88 | 50.47 | 5,751,197 | -1.14(-2.21%) |
Nov 14, 2017 | 50.47 | 51.66 | 50.36 | 51.61 | 5,393,298 | +1.12(+2.23%) |
Nov 13, 2017 | 51.15 | 51.46 | 50.37 | 50.48 | 4,318,445 | -0.74(-1.45%) |
Nov 10, 2017 | 49.91 | 51.61 | 49.81 | 51.23 | 7,850,345 | +1.12(+2.24%) |
Nov 09, 2017 | 49.63 | 50.21 | 49.47 | 50.10 | 5,810,809 | +0.36(+0.73%) |
Nov 08, 2017 | 48.30 | 49.86 | 48.19 | 49.74 | 5,840,815 | +1.57(+3.25%) |
Nov 07, 2017 | 47.70 | 48.61 | 47.61 | 48.17 | 7,982,431 | +0.51(+1.06%) |
Nov 06, 2017 | 48.97 | 48.97 | 47.66 | 47.66 | 4,527,606 | -1.39(-2.84%) |
Nov 03, 2017 | 49.44 | 49.48 | 48.81 | 49.06 | 3,880,468 | -0.33(-0.67%) |
Nov 02, 2017 | 49.75 | 49.94 | 49.35 | 49.39 | 4,211,931 | -0.50(-1.00%) |
Nov 01, 2017 | 49.60 | 50.45 | 48.94 | 49.89 | 5,835,761 | +0.38(+0.77%) |
Oct 31, 2017 | 49.48 | 50.59 | 48.91 | 49.51 | 14,648,382 | +2.90(+6.22%) |
Oct 30, 2017 | 47.56 | 47.63 | 46.52 | 46.61 | 7,736,159 | -1.10(-2.31%) |
Oct 27, 2017 | 47.84 | 47.89 | 47.36 | 47.71 | 3,970,332 | -0.23(-0.48%) |
Oct 26, 2017 | 48.11 | 48.21 | 47.53 | 47.94 | 4,063,794 | +0.06(+0.12%) |
Oct 25, 2017 | 48.27 | 48.34 | 47.51 | 47.88 | 5,449,672 | -0.57(-1.18%) |
Oct 24, 2017 | 48.66 | 48.88 | 48.27 | 48.45 | 3,827,620 | -0.22(-0.46%) |
Oct 23, 2017 | 48.73 | 49.03 | 48.55 | 48.68 | 4,372,175 | +0.02(+0.05%) |
Oct 20, 2017 | 48.82 | 48.89 | 48.27 | 48.65 | 4,935,871 | -0.20(-0.41%) |
Oct 19, 2017 | 48.87 | 49.06 | 48.62 | 48.85 | 2,806,491 | -0.07(-0.15%) |
Oct 18, 2017 | 48.89 | 49.05 | 48.72 | 48.92 | 3,396,037 | +0.04(+0.08%) |
Oct 17, 2017 | 48.99 | 49.16 | 48.76 | 48.88 | 2,566,756 | -0.13(-0.27%) |
Oct 16, 2017 | 49.00 | 49.29 | 48.95 | 49.02 | 2,216,673 | -0.04(-0.08%) |
Oct 13, 2017 | 49.44 | 49.45 | 48.80 | 49.06 | 3,632,203 | -0.34(-0.69%) |
Oct 12, 2017 | 48.45 | 49.56 | 48.45 | 49.40 | 3,922,534 | +0.90(+1.86%) |
Oct 11, 2017 | 48.72 | 49.05 | 48.47 | 48.49 | 6,283,467 | -0.17(-0.36%) |
Oct 10, 2017 | 48.51 | 48.87 | 48.39 | 48.67 | 4,665,734 | +0.34(+0.70%) |
Oct 09, 2017 | 49.42 | 49.47 | 48.32 | 48.33 | 5,215,926 | -1.08(-2.18%) |
Oct 06, 2017 | 49.81 | 50.03 | 49.35 | 49.41 | 4,048,960 | -0.24(-0.48%) |
Oct 05, 2017 | 49.53 | 50.00 | 49.38 | 49.64 | 2,843,724 | +0.22(+0.45%) |
Oct 04, 2017 | 49.07 | 49.74 | 49.06 | 49.42 | 3,541,693 | +0.32(+0.64%) |
Oct 03, 2017 | 49.65 | 49.74 | 49.08 | 49.10 | 3,576,525 | -0.55(-1.12%) |
Oct 02, 2017 | 49.26 | 49.98 | 48.85 | 49.66 | 5,305,028 | +0.28(+0.56%) |
Sep 29, 2017 | 49.92 | 50.02 | 49.18 | 49.38 | 5,139,446 | -0.35(-0.70%) |
Sep 28, 2017 | 49.83 | 50.49 | 49.34 | 49.73 | 4,976,615 | -0.18(-0.36%) |
Sep 27, 2017 | 50.21 | 50.26 | 49.41 | 49.91 | 3,905,380 | -0.30(-0.60%) |
Sep 26, 2017 | 50.62 | 50.63 | 49.86 | 50.21 | 3,699,592 | -0.48(-0.95%) |
Sep 25, 2017 | 50.13 | 50.85 | 49.88 | 50.70 | 3,784,941 | +0.53(+1.06%) |
Sep 22, 2017 | 50.74 | 50.97 | 49.97 | 50.17 | 2,478,335 | -0.44(-0.88%) |
Sep 21, 2017 | 51.24 | 51.46 | 50.45 | 50.61 | 2,958,002 | -0.63(-1.24%) |
Sep 20, 2017 | 51.38 | 51.93 | 50.43 | 51.24 | 7,583,291 | -0.91(-1.75%) |
Sep 19, 2017 | 53.74 | 53.86 | 51.94 | 52.15 | 7,457,331 | -2.17(-3.99%) |
Sep 18, 2017 | 54.08 | 54.35 | 53.91 | 54.32 | 2,369,137 | +0.23(+0.42%) |
Sep 15, 2017 | 53.58 | 54.09 | 53.54 | 54.09 | 3,257,460 | +0.55(+1.04%) |
Sep 14, 2017 | 53.71 | 53.86 | 53.21 | 53.54 | 3,451,326 | -0.29(-0.53%) |
Sep 13, 2017 | 54.26 | 54.45 | 53.74 | 53.82 | 2,227,926 | -0.40(-0.74%) |
Sep 12, 2017 | 54.39 | 54.80 | 54.12 | 54.23 | 1,815,171 | -0.22(-0.41%) |
Sep 11, 2017 | 54.31 | 54.72 | 54.28 | 54.45 | 3,366,820 | +0.25(+0.47%) |
Sep 08, 2017 | 53.61 | 54.47 | 53.35 | 54.20 | 3,491,989 | +0.55(+1.03%) |
Sep 07, 2017 | 53.80 | 54.18 | 53.23 | 53.64 | 3,145,491 | -0.07(-0.13%) |
Sep 06, 2017 | 52.53 | 53.74 | 52.48 | 53.71 | 5,139,413 | +1.14(+2.17%) |
Sep 05, 2017 | 51.84 | 52.76 | 51.80 | 52.57 | 4,113,151 | +0.75(+1.45%) |