Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 56.02 | 56.51 | 55.35 | 55.87 | 18,388,260 | -0.15(-0.27%) |
Nov 29, 2017 | 57.36 | 57.44 | 55.61 | 56.03 | 20,196,912 | -1.57(-2.72%) |
Nov 28, 2017 | 56.93 | 57.62 | 56.62 | 57.59 | 15,256,474 | +0.68(+1.20%) |
Nov 27, 2017 | 57.29 | 57.56 | 56.83 | 56.91 | 24,422,948 | -0.64(-1.12%) |
Nov 24, 2017 | 57.22 | 57.86 | 57.17 | 57.55 | 11,055,596 | +0.65(+1.14%) |
Nov 22, 2017 | 55.43 | 57.01 | 55.32 | 56.90 | 18,546,028 | +1.22(+2.19%) |
Nov 21, 2017 | 54.58 | 55.90 | 54.51 | 55.68 | 13,426,872 | +0.17(+0.30%) |
Nov 20, 2017 | 55.27 | 55.83 | 55.08 | 55.52 | 11,671,098 | -0.21(-0.37%) |
Nov 17, 2017 | 55.43 | 55.92 | 55.12 | 55.72 | 15,965,281 | +0.51(+0.92%) |
Nov 16, 2017 | 54.93 | 55.57 | 54.65 | 55.21 | 14,767,826 | +0.42(+0.76%) |
Nov 15, 2017 | 54.75 | 55.53 | 54.49 | 54.80 | 12,648,394 | -0.33(-0.59%) |
Nov 14, 2017 | 55.26 | 55.79 | 54.75 | 55.12 | 16,802,174 | -0.41(-0.74%) |
Nov 13, 2017 | 54.25 | 55.81 | 54.08 | 55.53 | 29,198,276 | +1.60(+2.97%) |
Nov 10, 2017 | 53.75 | 54.37 | 53.39 | 53.93 | 11,525,793 | -0.03(-0.05%) |
Nov 09, 2017 | 54.21 | 54.56 | 53.40 | 53.95 | 19,097,426 | -0.74(-1.36%) |
Nov 08, 2017 | 53.63 | 54.95 | 53.63 | 54.70 | 31,744,726 | +1.16(+2.17%) |
Nov 07, 2017 | 52.22 | 53.59 | 52.16 | 53.54 | 28,041,186 | +1.32(+2.53%) |
Nov 06, 2017 | 53.90 | 54.56 | 51.91 | 52.22 | 70,502,464 | +0.59(+1.15%) |
Nov 03, 2017 | 45.73 | 54.28 | 45.28 | 51.62 | 96,941,584 | +5.82(+12.71%) |
Nov 02, 2017 | 44.77 | 46.50 | 44.77 | 45.80 | 20,758,444 | +1.15(+2.58%) |
Nov 01, 2017 | 42.99 | 44.67 | 42.19 | 44.65 | 18,704,826 | +2.05(+4.80%) |
Oct 31, 2017 | 43.65 | 43.84 | 41.78 | 42.60 | 35,813,776 | -3.05(-6.68%) |
Oct 30, 2017 | 45.23 | 45.74 | 45.17 | 45.65 | 8,478,884 | +0.08(+0.16%) |
Oct 27, 2017 | 44.85 | 45.68 | 44.57 | 45.58 | 10,730,980 | +0.64(+1.43%) |
Oct 26, 2017 | 45.18 | 45.43 | 44.82 | 44.93 | 6,310,677 | -0.03(-0.07%) |
Oct 25, 2017 | 45.08 | 45.46 | 44.66 | 44.97 | 9,077,365 | -0.34(-0.76%) |
Oct 24, 2017 | 44.63 | 45.47 | 44.60 | 45.31 | 13,668,306 | +0.72(+1.61%) |
Oct 23, 2017 | 43.68 | 44.92 | 43.54 | 44.59 | 11,704,446 | +1.14(+2.63%) |
Oct 20, 2017 | 43.86 | 43.92 | 43.38 | 43.45 | 10,590,416 | -0.23(-0.52%) |
Oct 19, 2017 | 43.45 | 43.76 | 43.44 | 43.67 | 8,172,025 | +0.07(+0.15%) |
Oct 18, 2017 | 43.88 | 43.99 | 43.45 | 43.61 | 7,223,074 | -0.17(-0.38%) |
Oct 17, 2017 | 43.70 | 43.80 | 43.30 | 43.77 | 9,175,008 | +0.03(+0.06%) |
Oct 16, 2017 | 44.25 | 44.27 | 43.69 | 43.75 | 7,101,294 | -0.37(-0.83%) |
Oct 13, 2017 | 44.58 | 44.58 | 44.05 | 44.11 | 8,388,058 | -0.15(-0.34%) |
Oct 12, 2017 | 45.00 | 45.25 | 44.23 | 44.27 | 8,455,300 | -0.94(-2.07%) |
Oct 11, 2017 | 44.92 | 45.42 | 44.82 | 45.20 | 11,287,455 | +0.21(+0.46%) |
Oct 10, 2017 | 44.22 | 45.02 | 44.20 | 44.99 | 10,487,822 | +0.83(+1.87%) |
Oct 09, 2017 | 44.00 | 44.25 | 43.75 | 44.16 | 6,965,226 | +0.33(+0.74%) |
Oct 06, 2017 | 43.56 | 43.96 | 43.56 | 43.84 | 5,741,632 | +0.12(+0.27%) |
Oct 05, 2017 | 43.57 | 43.79 | 43.40 | 43.72 | 6,201,088 | +0.33(+0.75%) |
Oct 04, 2017 | 43.37 | 43.53 | 43.15 | 43.40 | 5,492,887 | -0.05(-0.12%) |
Oct 03, 2017 | 43.42 | 43.61 | 43.14 | 43.45 | 5,241,754 | +0.12(+0.27%) |
Oct 02, 2017 | 43.51 | 43.56 | 43.18 | 43.33 | 5,315,214 | +0.03(+0.08%) |
Sep 29, 2017 | 43.35 | 43.47 | 43.11 | 43.30 | 6,431,115 | +0.08(+0.17%) |
Sep 28, 2017 | 42.91 | 43.46 | 42.85 | 43.22 | 6,863,964 | +0.17(+0.39%) |
Sep 27, 2017 | 42.95 | 43.10 | 42.72 | 43.05 | 9,818,703 | +0.35(+0.82%) |
Sep 26, 2017 | 43.22 | 43.32 | 42.47 | 42.70 | 11,229,522 | -0.41(-0.95%) |
Sep 25, 2017 | 43.35 | 43.67 | 43.10 | 43.11 | 9,791,825 | -0.39(-0.90%) |
Sep 22, 2017 | 43.28 | 43.62 | 43.26 | 43.51 | 4,915,161 | +0.05(+0.12%) |
Sep 21, 2017 | 43.31 | 43.60 | 43.19 | 43.45 | 6,884,437 | +0.04(+0.10%) |
Sep 20, 2017 | 43.79 | 43.86 | 43.00 | 43.41 | 10,057,942 | -0.27(-0.61%) |
Sep 19, 2017 | 43.64 | 43.48 | 43.68 | 6,974,365 | +0.04(+0.10%) | |
Sep 18, 2017 | 43.63 | 43.74 | 43.39 | 43.64 | 7,186,230 | +0.05(+0.11%) |
Sep 15, 2017 | 43.39 | 43.67 | 42.96 | 43.59 | 15,778,331 | +0.59(+1.38%) |
Sep 14, 2017 | 42.57 | 43.09 | 42.32 | 43.00 | 9,268,647 | +0.39(+0.92%) |
Sep 13, 2017 | 42.43 | 42.68 | 42.36 | 42.60 | 7,412,823 | +0.09(+0.22%) |
Sep 12, 2017 | 42.26 | 42.65 | 42.20 | 42.51 | 5,420,019 | +0.28(+0.65%) |
Sep 11, 2017 | 41.71 | 42.32 | 41.68 | 42.24 | 8,946,989 | +0.78(+1.87%) |
Sep 08, 2017 | 42.05 | 42.14 | 40.86 | 41.46 | 15,337,101 | -0.62(-1.47%) |
Sep 07, 2017 | 42.23 | 42.34 | 41.97 | 42.08 | 12,015,296 | -0.06(-0.14%) |
Sep 06, 2017 | 41.92 | 42.40 | 41.62 | 42.14 | 19,404,970 | +0.35(+0.84%) |
Sep 05, 2017 | 43.31 | 43.35 | 41.62 | 41.78 | 21,325,776 | -1.69(-3.88%) |