Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 56.27 | 57.15 | 56.21 | 56.42 | 13,441,808 | +0.06(+0.10%) |
Nov 29, 2017 | 55.77 | 56.61 | 55.77 | 56.36 | 12,852,680 | +0.73(+1.31%) |
Nov 28, 2017 | 54.87 | 55.65 | 54.66 | 55.63 | 9,276,443 | -0.05(-0.08%) |
Nov 27, 2017 | 55.28 | 55.74 | 55.25 | 55.68 | 8,451,555 | +0.29(+0.52%) |
Nov 24, 2017 | 55.09 | 55.42 | 55.01 | 55.39 | 3,641,728 | +0.23(+0.42%) |
Nov 22, 2017 | 55.26 | 55.41 | 55.03 | 55.16 | 9,104,521 | -0.30(-0.54%) |
Nov 21, 2017 | 55.12 | 55.46 | 55.03 | 55.45 | 9,700,499 | +0.13(+0.24%) |
Nov 20, 2017 | 54.75 | 55.56 | 54.14 | 55.32 | 9,082,200 | +0.06(+0.10%) |
Nov 17, 2017 | 54.66 | 55.59 | 54.50 | 55.27 | 16,573,569 | +1.83(+3.42%) |
Nov 16, 2017 | 52.87 | 53.48 | 52.67 | 53.44 | 8,816,454 | +0.56(+1.06%) |
Nov 15, 2017 | 52.25 | 53.10 | 51.43 | 52.88 | 7,079,490 | +0.61(+1.16%) |
Nov 14, 2017 | 52.02 | 52.46 | 51.85 | 52.27 | 5,394,862 | +0.07(+0.13%) |
Nov 13, 2017 | 51.97 | 52.37 | 51.97 | 52.21 | 10,822,834 | -0.17(-0.32%) |
Nov 10, 2017 | 52.18 | 52.75 | 51.93 | 52.37 | 8,070,444 | -0.04(-0.07%) |
Nov 09, 2017 | 51.82 | 52.62 | 51.65 | 52.41 | 11,735,848 | +0.35(+0.66%) |
Nov 08, 2017 | 51.36 | 52.07 | 51.25 | 52.07 | 7,580,846 | +0.57(+1.11%) |
Nov 07, 2017 | 52.06 | 52.30 | 51.37 | 51.50 | 8,326,373 | -0.83(-1.59%) |
Nov 06, 2017 | 51.63 | 52.41 | 51.49 | 52.33 | 9,994,430 | +0.31(+0.59%) |
Nov 03, 2017 | 51.50 | 52.03 | 51.39 | 52.02 | 10,118,626 | +0.55(+1.07%) |
Nov 02, 2017 | 51.50 | 51.65 | 50.97 | 51.47 | 7,764,746 | +0.05(+0.09%) |
Nov 01, 2017 | 51.75 | 51.82 | 51.22 | 51.42 | 8,079,846 | +0.07(+0.15%) |
Oct 31, 2017 | 51.12 | 51.62 | 50.91 | 51.35 | 10,489,865 | -0.26(-0.51%) |
Oct 30, 2017 | 52.02 | 52.22 | 51.21 | 51.61 | 10,890,999 | -0.64(-1.23%) |
Oct 27, 2017 | 52.12 | 52.63 | 51.96 | 52.25 | 13,710,169 | -0.79(-1.50%) |
Oct 26, 2017 | 51.60 | 53.46 | 51.49 | 53.05 | 23,758,388 | +1.75(+3.40%) |
Oct 25, 2017 | 49.89 | 52.20 | 49.18 | 51.30 | 26,562,710 | +1.42(+2.85%) |
Oct 24, 2017 | 50.33 | 50.42 | 49.58 | 49.88 | 15,815,470 | -0.22(-0.45%) |
Oct 23, 2017 | 49.54 | 50.38 | 49.49 | 50.10 | 13,110,847 | +0.56(+1.13%) |
Oct 20, 2017 | 49.29 | 49.96 | 49.29 | 49.54 | 13,944,851 | +0.35(+0.70%) |
Oct 19, 2017 | 48.24 | 49.30 | 48.07 | 49.20 | 13,460,029 | +0.36(+0.75%) |
Oct 18, 2017 | 48.72 | 48.93 | 48.65 | 48.83 | 11,663,005 | +0.28(+0.58%) |
Oct 17, 2017 | 48.09 | 48.59 | 47.98 | 48.55 | 10,166,040 | +0.59(+1.23%) |
Oct 16, 2017 | 47.43 | 48.00 | 47.28 | 47.97 | 9,959,185 | +0.36(+0.76%) |
Oct 13, 2017 | 47.46 | 47.69 | 47.06 | 47.60 | 17,379,446 | +0.14(+0.30%) |
Oct 12, 2017 | 47.60 | 47.73 | 47.01 | 47.46 | 11,414,635 | -0.19(-0.39%) |
Oct 11, 2017 | 47.99 | 48.11 | 47.46 | 47.65 | 9,755,594 | -0.47(-0.97%) |
Oct 10, 2017 | 48.16 | 48.39 | 47.97 | 48.12 | 8,964,460 | +0.01(+0.02%) |
Oct 09, 2017 | 48.77 | 48.83 | 48.09 | 48.11 | 7,362,925 | -0.84(-1.72%) |
Oct 06, 2017 | 48.74 | 48.98 | 48.67 | 48.95 | 5,740,619 | +0.22(+0.46%) |
Oct 05, 2017 | 48.56 | 48.85 | 48.34 | 48.72 | 5,662,463 | +0.09(+0.19%) |
Oct 04, 2017 | 48.10 | 48.68 | 47.99 | 48.63 | 8,786,223 | +0.57(+1.19%) |
Oct 03, 2017 | 48.55 | 48.60 | 47.99 | 48.06 | 8,702,312 | -0.37(-0.77%) |
Oct 02, 2017 | 48.70 | 48.75 | 48.24 | 48.43 | 8,048,306 | +0.02(+0.04%) |
Sep 29, 2017 | 49.11 | 49.32 | 48.33 | 48.41 | 13,054,849 | -0.73(-1.48%) |
Sep 28, 2017 | 49.30 | 49.52 | 48.86 | 49.14 | 12,137,211 | -0.04(-0.08%) |
Sep 27, 2017 | 49.19 | 49.18 | 38,769,972 | -0.96(-1.92%) | ||
Sep 26, 2017 | 49.66 | 50.39 | 49.47 | 50.14 | 17,313,952 | +0.44(+0.88%) |
Sep 25, 2017 | 49.56 | 50.01 | 49.49 | 49.70 | 13,131,725 | -0.01(-0.02%) |
Sep 22, 2017 | 49.51 | 50.06 | 49.30 | 49.71 | 11,740,259 | +0.05(+0.09%) |
Sep 21, 2017 | 50.00 | 50.09 | 49.57 | 49.67 | 8,637,667 | -0.35(-0.69%) |
Sep 20, 2017 | 49.95 | 50.09 | 49.53 | 50.01 | 7,558,822 | +0.21(+0.43%) |
Sep 19, 2017 | 49.28 | 50.47 | 49.03 | 49.80 | 15,750,762 | -0.16(-0.32%) |
Sep 18, 2017 | 50.30 | 50.57 | 49.86 | 49.96 | 8,745,910 | -0.35(-0.69%) |
Sep 15, 2017 | 50.29 | 50.48 | 49.97 | 50.30 | 10,759,727 | +0.13(+0.26%) |
Sep 14, 2017 | 49.99 | 50.32 | 49.60 | 50.17 | 8,028,971 | +0.20(+0.39%) |
Sep 13, 2017 | 49.91 | 50.09 | 49.53 | 49.97 | 6,517,797 | +0.11(+0.22%) |
Sep 12, 2017 | 50.21 | 50.51 | 49.77 | 49.86 | 8,378,842 | +0.35(+0.70%) |
Sep 11, 2017 | 48.91 | 49.61 | 48.85 | 49.52 | 9,263,693 | +0.77(+1.59%) |
Sep 08, 2017 | 48.79 | 49.03 | 48.66 | 48.74 | 9,170,914 | -0.18(-0.36%) |
Sep 07, 2017 | 49.26 | 49.35 | 48.87 | 48.92 | 7,395,726 | -0.35(-0.70%) |
Sep 06, 2017 | 49.60 | 49.81 | 49.22 | 49.26 | 7,933,186 | -0.23(-0.47%) |
Sep 05, 2017 | 49.72 | 49.93 | 49.38 | 49.50 | 7,162,539 | -0.33(-0.66%) |