Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.12 | 54.86 | 54.00 | 54.66 | 6,293,519 | +0.80(+1.49%) |
Nov 29, 2017 | 54.02 | 54.45 | 53.81 | 53.86 | 4,659,913 | -0.24(-0.44%) |
Nov 28, 2017 | 52.80 | 54.11 | 52.77 | 54.09 | 7,668,946 | +1.91(+3.67%) |
Nov 27, 2017 | 51.96 | 52.52 | 51.96 | 52.18 | 4,344,499 | +0.21(+0.41%) |
Nov 24, 2017 | 52.26 | 52.38 | 51.91 | 51.97 | 2,588,307 | -0.21(-0.40%) |
Nov 22, 2017 | 51.23 | 52.35 | 51.20 | 52.18 | 6,974,784 | +1.29(+2.54%) |
Nov 21, 2017 | 50.88 | 51.18 | 50.61 | 50.89 | 3,886,781 | +0.08(+0.15%) |
Nov 20, 2017 | 50.49 | 50.96 | 50.27 | 50.81 | 6,462,320 | +0.35(+0.68%) |
Nov 17, 2017 | 49.63 | 50.80 | 49.49 | 50.47 | 6,038,222 | +0.70(+1.41%) |
Nov 16, 2017 | 48.95 | 50.38 | 48.46 | 49.77 | 12,175,078 | -0.07(-0.14%) |
Nov 15, 2017 | 50.59 | 50.77 | 49.77 | 49.84 | 5,113,265 | -0.96(-1.89%) |
Nov 14, 2017 | 51.20 | 51.41 | 50.79 | 50.80 | 3,406,411 | -0.54(-1.06%) |
Nov 13, 2017 | 51.55 | 51.55 | 51.18 | 51.35 | 3,057,548 | -0.18(-0.36%) |
Nov 10, 2017 | 51.31 | 51.56 | 50.98 | 51.53 | 4,320,171 | +0.11(+0.21%) |
Nov 09, 2017 | 51.95 | 52.12 | 50.32 | 51.42 | 7,118,839 | -0.87(-1.66%) |
Nov 08, 2017 | 52.73 | 52.88 | 52.03 | 52.29 | 3,052,727 | -0.47(-0.89%) |
Nov 07, 2017 | 53.56 | 53.85 | 52.42 | 52.76 | 5,210,427 | -1.20(-2.23%) |
Nov 06, 2017 | 53.74 | 54.21 | 53.51 | 53.96 | 4,410,527 | +0.35(+0.66%) |
Nov 03, 2017 | 53.36 | 54.16 | 53.17 | 53.61 | 5,307,882 | +0.40(+0.75%) |
Nov 02, 2017 | 53.68 | 53.72 | 53.15 | 53.21 | 4,826,792 | -0.38(-0.70%) |
Nov 01, 2017 | 54.00 | 54.27 | 53.56 | 53.59 | 6,415,113 | -0.33(-0.61%) |
Oct 31, 2017 | 56.05 | 56.14 | 53.81 | 53.91 | 11,482,155 | -2.41(-4.28%) |
Oct 30, 2017 | 56.26 | 56.57 | 56.10 | 56.32 | 4,593,209 | -0.03(-0.06%) |
Oct 27, 2017 | 55.97 | 56.69 | 55.80 | 56.36 | 4,238,670 | +0.46(+0.82%) |
Oct 26, 2017 | 55.86 | 56.08 | 55.56 | 55.90 | 2,398,477 | +0.28(+0.50%) |
Oct 25, 2017 | 55.82 | 56.00 | 55.10 | 55.62 | 3,282,110 | -0.20(-0.36%) |
Oct 24, 2017 | 55.61 | 56.30 | 55.55 | 55.82 | 3,563,155 | +0.54(+0.97%) |
Oct 23, 2017 | 54.98 | 55.57 | 54.98 | 55.29 | 2,974,889 | +0.27(+0.49%) |
Oct 20, 2017 | 54.80 | 55.07 | 54.56 | 55.02 | 3,166,105 | +0.52(+0.95%) |
Oct 19, 2017 | 54.62 | 54.80 | 54.40 | 54.50 | 2,514,529 | -0.29(-0.53%) |
Oct 18, 2017 | 54.73 | 55.04 | 54.57 | 54.79 | 2,786,033 | +0.03(+0.05%) |
Oct 17, 2017 | 54.84 | 55.29 | 54.62 | 54.77 | 4,536,558 | +0.87(+1.61%) |
Oct 16, 2017 | 53.63 | 54.30 | 53.24 | 53.90 | 2,976,994 | +0.39(+0.73%) |
Oct 13, 2017 | 53.74 | 53.86 | 53.42 | 53.50 | 2,374,682 | +0.04(+0.08%) |
Oct 12, 2017 | 52.99 | 53.55 | 52.99 | 53.46 | 1,882,183 | +0.41(+0.77%) |
Oct 11, 2017 | 53.03 | 53.12 | 52.83 | 53.05 | 2,227,349 | +0.01(+0.02%) |
Oct 10, 2017 | 53.62 | 53.62 | 52.98 | 53.04 | 2,381,002 | -0.33(-0.63%) |
Oct 09, 2017 | 53.29 | 53.56 | 53.19 | 53.38 | 1,762,692 | +0.10(+0.19%) |
Oct 06, 2017 | 53.32 | 53.60 | 53.16 | 53.28 | 2,312,406 | -0.23(-0.44%) |
Oct 05, 2017 | 53.45 | 53.62 | 53.21 | 53.51 | 2,063,648 | +0.05(+0.09%) |
Oct 04, 2017 | 52.95 | 53.52 | 52.72 | 53.46 | 3,299,450 | +0.49(+0.93%) |
Oct 03, 2017 | 52.94 | 53.02 | 52.73 | 52.97 | 3,378,802 | +0.11(+0.21%) |
Oct 02, 2017 | 52.58 | 52.96 | 52.40 | 52.86 | 3,984,537 | +0.30(+0.57%) |
Sep 29, 2017 | 52.48 | 52.75 | 52.31 | 52.56 | 3,471,654 | -0.02(-0.03%) |
Sep 28, 2017 | 52.80 | 53.08 | 52.39 | 52.58 | 3,134,573 | -0.40(-0.76%) |
Sep 27, 2017 | 53.18 | 52.67 | 52.98 | 4,088,005 | +0.20(+0.38%) | |
Sep 26, 2017 | 53.23 | 53.24 | 52.69 | 52.78 | 4,422,053 | -0.43(-0.80%) |
Sep 25, 2017 | 53.07 | 53.41 | 52.94 | 53.20 | 3,355,259 | +0.14(+0.27%) |
Sep 22, 2017 | 52.99 | 53.16 | 52.77 | 53.06 | 2,715,774 | +0.00(+0.00%) |
Sep 21, 2017 | 53.40 | 53.68 | 53.04 | 53.06 | 2,879,671 | -0.38(-0.70%) |
Sep 20, 2017 | 53.04 | 53.45 | 52.99 | 53.44 | 3,670,474 | +0.57(+1.08%) |
Sep 19, 2017 | 52.68 | 52.96 | 52.57 | 52.87 | 2,548,405 | +0.18(+0.35%) |
Sep 18, 2017 | 52.25 | 52.69 | 52.00 | 52.68 | 2,816,393 | +0.54(+1.03%) |
Sep 15, 2017 | 51.69 | 52.27 | 51.66 | 52.15 | 5,310,521 | +0.38(+0.74%) |
Sep 14, 2017 | 51.27 | 51.84 | 51.07 | 51.76 | 2,870,945 | +0.49(+0.96%) |
Sep 13, 2017 | 51.12 | 51.32 | 51.09 | 51.27 | 1,735,332 | +0.03(+0.07%) |
Sep 12, 2017 | 51.02 | 51.33 | 50.89 | 51.24 | 2,397,000 | +0.29(+0.57%) |
Sep 11, 2017 | 50.83 | 50.96 | 50.72 | 50.94 | 2,846,013 | +0.43(+0.84%) |
Sep 08, 2017 | 50.31 | 50.70 | 50.05 | 50.52 | 2,695,840 | +0.16(+0.32%) |
Sep 07, 2017 | 50.18 | 50.44 | 49.77 | 50.36 | 3,768,435 | +0.25(+0.50%) |
Sep 06, 2017 | 49.54 | 50.12 | 49.25 | 50.11 | 4,515,489 | +1.05(+2.13%) |
Sep 05, 2017 | 49.13 | 49.40 | 48.88 | 49.06 | 4,029,396 | -0.13(-0.25%) |