Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.22 | 58.79 | 57.86 | 58.70 | 89,826,336 | +0.77(+1.33%) |
Nov 29, 2017 | 59.60 | 59.60 | 57.13 | 57.93 | 185,438,064 | -1.61(-2.71%) |
Nov 28, 2017 | 60.10 | 60.13 | 59.29 | 59.54 | 91,295,184 | -0.11(-0.19%) |
Nov 27, 2017 | 60.53 | 59.42 | 59.65 | 135,029,344 | +0.49(+0.83%) | |
Nov 24, 2017 | 57.90 | 59.20 | 57.90 | 59.16 | 70,726,144 | +1.49(+2.58%) |
Nov 22, 2017 | 56.92 | 57.88 | 56.92 | 57.67 | 71,272,664 | +0.83(+1.46%) |
Nov 21, 2017 | 56.51 | 56.87 | 56.32 | 56.84 | 49,551,088 | +0.66(+1.17%) |
Nov 20, 2017 | 56.36 | 56.54 | 56.00 | 56.18 | 43,329,912 | -0.18(-0.32%) |
Nov 17, 2017 | 56.78 | 56.81 | 56.16 | 56.36 | 48,381,264 | -0.37(-0.65%) |
Nov 16, 2017 | 56.38 | 56.77 | 56.37 | 56.73 | 44,338,540 | +0.53(+0.94%) |
Nov 15, 2017 | 56.22 | 56.45 | 55.95 | 56.20 | 78,686,160 | -0.51(-0.89%) |
Nov 14, 2017 | 56.37 | 56.77 | 56.06 | 56.71 | 62,888,900 | +0.38(+0.68%) |
Nov 13, 2017 | 56.02 | 56.86 | 55.99 | 56.33 | 58,460,388 | +0.19(+0.34%) |
Nov 10, 2017 | 56.17 | 56.44 | 56.07 | 56.14 | 43,701,264 | -0.19(-0.33%) |
Nov 09, 2017 | 56.17 | 56.35 | 55.66 | 56.32 | 74,799,424 | -0.19(-0.33%) |
Nov 08, 2017 | 56.01 | 56.64 | 55.82 | 56.51 | 51,644,080 | +0.48(+0.86%) |
Nov 07, 2017 | 56.11 | 56.40 | 55.74 | 56.03 | 53,866,732 | +0.13(+0.22%) |
Nov 06, 2017 | 55.33 | 56.14 | 55.31 | 55.90 | 67,749,344 | +0.45(+0.81%) |
Nov 03, 2017 | 54.43 | 55.50 | 54.30 | 55.45 | 75,206,032 | +0.87(+1.59%) |
Nov 02, 2017 | 54.76 | 54.97 | 54.22 | 54.58 | 73,863,688 | -0.47(-0.86%) |
Nov 01, 2017 | 55.14 | 55.30 | 54.71 | 55.05 | 75,263,752 | -0.08(-0.14%) |
Oct 31, 2017 | 55.32 | 55.40 | 54.93 | 55.13 | 69,695,328 | -0.28(-0.50%) |
Oct 30, 2017 | 54.62 | 56.01 | 54.55 | 55.41 | 132,532,968 | +0.49(+0.90%) |
Oct 27, 2017 | 52.78 | 55.15 | 52.40 | 54.92 | 332,079,488 | +6.41(+13.22%) |
Oct 26, 2017 | 48.90 | 49.03 | 48.31 | 48.51 | 112,047,264 | -0.02(-0.05%) |
Oct 25, 2017 | 48.79 | 49.11 | 48.20 | 48.53 | 60,793,664 | -0.15(-0.31%) |
Oct 24, 2017 | 48.34 | 48.87 | 48.14 | 48.68 | 54,593,596 | +0.48(+0.99%) |
Oct 23, 2017 | 49.22 | 49.22 | 48.01 | 48.20 | 69,975,320 | -0.83(-1.69%) |
Oct 20, 2017 | 49.56 | 49.61 | 48.98 | 49.03 | 47,413,672 | -0.18(-0.38%) |
Oct 19, 2017 | 49.38 | 49.44 | 48.90 | 49.21 | 62,300,296 | -0.52(-1.04%) |
Oct 18, 2017 | 50.35 | 51.00 | 49.71 | 49.73 | 50,099,152 | -0.60(-1.20%) |
Oct 17, 2017 | 50.16 | 50.45 | 50.10 | 50.34 | 46,490,968 | +0.14(+0.28%) |
Oct 16, 2017 | 50.30 | 50.36 | 49.93 | 50.20 | 40,259,972 | +0.17(+0.34%) |
Oct 13, 2017 | 50.23 | 50.27 | 49.93 | 50.03 | 48,743,592 | +0.10(+0.20%) |
Oct 12, 2017 | 49.72 | 50.30 | 49.50 | 49.93 | 81,490,216 | +0.30(+0.60%) |
Oct 11, 2017 | 49.45 | 49.66 | 49.22 | 49.63 | 46,842,916 | +0.39(+0.79%) |
Oct 10, 2017 | 49.72 | 49.78 | 48.89 | 49.24 | 61,839,296 | -0.19(-0.38%) |
Oct 09, 2017 | 49.55 | 49.81 | 49.26 | 49.43 | 58,894,648 | +0.07(+0.14%) |
Oct 06, 2017 | 48.67 | 49.67 | 48.67 | 49.36 | 75,819,216 | +0.44(+0.89%) |
Oct 05, 2017 | 48.39 | 48.96 | 48.37 | 48.93 | 64,724,424 | +0.77(+1.59%) |
Oct 04, 2017 | 47.60 | 48.28 | 47.59 | 48.16 | 50,663,036 | +0.42(+0.87%) |
Oct 03, 2017 | 47.79 | 48.07 | 47.41 | 47.74 | 53,452,420 | -0.10(-0.22%) |
Oct 02, 2017 | 48.09 | 48.25 | 47.49 | 47.85 | 48,966,916 | -0.11(-0.22%) |
Sep 29, 2017 | 47.89 | 48.13 | 47.81 | 47.95 | 50,994,816 | +0.25(+0.52%) |
Sep 28, 2017 | 47.48 | 47.87 | 47.39 | 47.71 | 50,566,872 | +0.28(+0.58%) |
Sep 27, 2017 | 47.29 | 47.65 | 47.05 | 47.43 | 63,118,396 | +0.61(+1.31%) |
Sep 26, 2017 | 47.16 | 47.32 | 46.48 | 46.82 | 71,446,216 | -0.06(-0.13%) |
Sep 25, 2017 | 47.35 | 47.36 | 46.54 | 46.88 | 102,692,696 | -0.76(-1.60%) |
Sep 22, 2017 | 47.94 | 48.17 | 47.61 | 47.64 | 52,959,984 | -0.48(-0.99%) |
Sep 21, 2017 | 48.45 | 48.47 | 47.99 | 48.12 | 46,854,000 | -0.43(-0.88%) |
Sep 20, 2017 | 48.48 | 48.63 | 48.00 | 48.55 | 57,886,764 | +0.17(+0.35%) |
Sep 19, 2017 | 48.75 | 48.80 | 48.26 | 48.38 | 53,532,208 | -0.22(-0.44%) |
Sep 18, 2017 | 49.40 | 49.52 | 48.29 | 48.60 | 68,375,152 | -0.63(-1.28%) |
Sep 15, 2017 | 49.53 | 49.70 | 49.09 | 49.22 | 75,380,504 | -0.27(-0.55%) |
Sep 14, 2017 | 49.72 | 49.81 | 49.27 | 49.49 | 78,341,392 | -0.37(-0.74%) |
Sep 13, 2017 | 49.08 | 49.88 | 48.86 | 49.86 | 67,585,816 | +0.85(+1.73%) |
Sep 12, 2017 | 49.05 | 49.12 | 48.66 | 49.01 | 49,672,132 | +0.23(+0.47%) |
Sep 11, 2017 | 48.61 | 48.98 | 48.60 | 48.78 | 43,823,752 | +0.60(+1.25%) |
Sep 08, 2017 | 48.84 | 48.88 | 48.06 | 48.18 | 52,228,972 | -0.68(-1.39%) |
Sep 07, 2017 | 48.59 | 48.91 | 48.51 | 48.86 | 51,438,636 | +0.58(+1.21%) |
Sep 06, 2017 | 48.30 | 48.48 | 47.92 | 48.28 | 42,690,412 | +0.13(+0.26%) |
Sep 05, 2017 | 48.66 | 48.72 | 47.91 | 48.15 | 57,798,776 | -0.65(-1.33%) |