Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 56.23 | 57.12 | 56.18 | 56.38 | 13,449,916 | +0.06(+0.10%) |
Nov 29, 2017 | 55.74 | 56.58 | 55.74 | 56.33 | 12,860,432 | +0.73(+1.31%) |
Nov 28, 2017 | 54.83 | 55.62 | 54.63 | 55.60 | 9,282,039 | -0.05(-0.08%) |
Nov 27, 2017 | 55.24 | 55.71 | 55.22 | 55.65 | 8,456,653 | +0.29(+0.52%) |
Nov 24, 2017 | 55.06 | 55.38 | 54.97 | 55.36 | 3,643,925 | +0.23(+0.42%) |
Nov 22, 2017 | 55.23 | 55.37 | 55.00 | 55.12 | 9,110,013 | -0.30(-0.54%) |
Nov 21, 2017 | 55.09 | 55.43 | 54.99 | 55.42 | 9,706,350 | +0.13(+0.24%) |
Nov 20, 2017 | 54.71 | 55.52 | 54.11 | 55.29 | 9,087,679 | +0.06(+0.10%) |
Nov 17, 2017 | 54.63 | 55.55 | 54.47 | 55.23 | 16,583,566 | +1.83(+3.42%) |
Nov 16, 2017 | 52.84 | 53.45 | 52.64 | 53.41 | 8,821,772 | +0.56(+1.06%) |
Nov 15, 2017 | 52.22 | 53.07 | 51.40 | 52.85 | 7,083,760 | +0.61(+1.16%) |
Nov 14, 2017 | 51.99 | 52.43 | 51.82 | 52.24 | 5,398,116 | +0.07(+0.13%) |
Nov 13, 2017 | 51.94 | 52.34 | 51.94 | 52.17 | 10,829,363 | -0.17(-0.32%) |
Nov 10, 2017 | 52.15 | 52.72 | 51.90 | 52.34 | 8,075,312 | -0.04(-0.07%) |
Nov 09, 2017 | 51.79 | 52.58 | 51.61 | 52.38 | 11,742,928 | +0.35(+0.66%) |
Nov 08, 2017 | 51.32 | 52.04 | 51.22 | 52.03 | 7,585,419 | +0.57(+1.11%) |
Nov 07, 2017 | 52.02 | 52.27 | 51.34 | 51.46 | 8,331,395 | -0.83(-1.59%) |
Nov 06, 2017 | 51.60 | 52.38 | 51.46 | 52.30 | 10,000,459 | +0.31(+0.59%) |
Nov 03, 2017 | 51.46 | 52.00 | 51.36 | 51.99 | 10,124,730 | +0.55(+1.07%) |
Nov 02, 2017 | 51.46 | 51.62 | 50.94 | 51.44 | 7,769,430 | +0.05(+0.09%) |
Nov 01, 2017 | 51.72 | 51.79 | 51.19 | 51.39 | 8,084,720 | +0.07(+0.15%) |
Oct 31, 2017 | 51.09 | 51.59 | 50.88 | 51.32 | 10,496,193 | -0.26(-0.51%) |
Oct 30, 2017 | 51.99 | 52.19 | 51.18 | 51.58 | 10,897,568 | -0.64(-1.23%) |
Oct 27, 2017 | 52.09 | 52.59 | 51.93 | 52.22 | 13,718,439 | -0.79(-1.50%) |
Oct 26, 2017 | 51.57 | 53.42 | 51.46 | 53.01 | 23,772,720 | +1.75(+3.40%) |
Oct 25, 2017 | 49.86 | 52.17 | 49.15 | 51.27 | 26,578,734 | +1.42(+2.85%) |
Oct 24, 2017 | 50.30 | 50.39 | 49.55 | 49.85 | 15,825,010 | -0.22(-0.45%) |
Oct 23, 2017 | 49.51 | 50.35 | 49.46 | 50.07 | 13,118,755 | +0.56(+1.13%) |
Oct 20, 2017 | 49.26 | 49.93 | 49.26 | 49.51 | 13,953,263 | +0.35(+0.70%) |
Oct 19, 2017 | 48.21 | 49.27 | 48.04 | 49.17 | 13,468,149 | +0.36(+0.75%) |
Oct 18, 2017 | 48.69 | 48.90 | 48.62 | 48.81 | 11,670,040 | +0.28(+0.58%) |
Oct 17, 2017 | 48.06 | 48.56 | 47.95 | 48.53 | 10,172,172 | +0.59(+1.23%) |
Oct 16, 2017 | 47.41 | 47.97 | 47.26 | 47.94 | 9,965,193 | +0.36(+0.76%) |
Oct 13, 2017 | 47.43 | 47.66 | 47.03 | 47.57 | 17,389,930 | +0.14(+0.30%) |
Oct 12, 2017 | 47.57 | 47.70 | 46.99 | 47.43 | 11,421,520 | -0.19(-0.39%) |
Oct 11, 2017 | 47.96 | 48.08 | 47.43 | 47.62 | 9,761,479 | -0.47(-0.97%) |
Oct 10, 2017 | 48.13 | 48.36 | 47.94 | 48.09 | 8,969,868 | +0.01(+0.02%) |
Oct 09, 2017 | 48.74 | 48.81 | 48.06 | 48.08 | 7,367,367 | -0.84(-1.72%) |
Oct 06, 2017 | 48.71 | 48.95 | 48.64 | 48.92 | 5,744,082 | +0.22(+0.46%) |
Oct 05, 2017 | 48.53 | 48.82 | 48.32 | 48.69 | 5,665,879 | +0.09(+0.19%) |
Oct 04, 2017 | 48.07 | 48.65 | 47.97 | 48.60 | 8,791,523 | +0.57(+1.19%) |
Oct 03, 2017 | 48.53 | 48.57 | 47.97 | 48.03 | 8,707,562 | -0.37(-0.77%) |
Oct 02, 2017 | 48.67 | 48.72 | 48.21 | 48.40 | 8,053,161 | +0.02(+0.04%) |
Sep 29, 2017 | 49.08 | 49.29 | 48.30 | 48.39 | 13,062,723 | -0.73(-1.48%) |
Sep 28, 2017 | 49.27 | 49.49 | 48.83 | 49.11 | 12,144,533 | -0.04(-0.08%) |
Sep 27, 2017 | 49.16 | 49.15 | 38,793,360 | -0.96(-1.92%) | ||
Sep 26, 2017 | 49.63 | 50.36 | 49.44 | 50.11 | 17,324,396 | +0.44(+0.88%) |
Sep 25, 2017 | 49.53 | 49.98 | 49.46 | 49.67 | 13,139,646 | -0.01(-0.02%) |
Sep 22, 2017 | 49.48 | 50.03 | 49.27 | 49.68 | 11,747,340 | +0.05(+0.09%) |
Sep 21, 2017 | 49.97 | 50.06 | 49.54 | 49.64 | 8,642,878 | -0.35(-0.69%) |
Sep 20, 2017 | 49.92 | 50.06 | 49.50 | 49.98 | 7,563,381 | +0.21(+0.43%) |
Sep 19, 2017 | 49.25 | 50.44 | 49.00 | 49.77 | 15,760,263 | -0.16(-0.32%) |
Sep 18, 2017 | 50.27 | 50.54 | 49.83 | 49.93 | 8,751,186 | -0.35(-0.69%) |
Sep 15, 2017 | 50.26 | 50.45 | 49.94 | 50.27 | 10,766,218 | +0.13(+0.26%) |
Sep 14, 2017 | 49.96 | 50.29 | 49.57 | 50.14 | 8,033,814 | +0.20(+0.39%) |
Sep 13, 2017 | 49.88 | 50.06 | 49.50 | 49.94 | 6,521,729 | +0.11(+0.22%) |
Sep 12, 2017 | 50.18 | 50.48 | 49.74 | 49.83 | 8,383,896 | +0.35(+0.70%) |
Sep 11, 2017 | 48.88 | 49.58 | 48.82 | 49.49 | 9,269,281 | +0.77(+1.59%) |
Sep 08, 2017 | 48.76 | 49.00 | 48.63 | 48.71 | 9,176,446 | -0.18(-0.36%) |
Sep 07, 2017 | 49.23 | 49.32 | 48.84 | 48.89 | 7,400,187 | -0.35(-0.70%) |
Sep 06, 2017 | 49.57 | 49.78 | 49.19 | 49.23 | 7,937,971 | -0.23(-0.47%) |
Sep 05, 2017 | 49.69 | 49.90 | 49.35 | 49.47 | 7,166,860 | -0.33(-0.66%) |