Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.53 | 58.98 | 58.09 | 58.64 | 5,116,258 | +0.56(+0.96%) |
Nov 29, 2017 | 58.52 | 56.97 | 58.08 | 5,406,340 | +0.60(+1.04%) | |
Nov 28, 2017 | 56.90 | 57.51 | 56.80 | 57.48 | 4,441,027 | +0.74(+1.30%) |
Nov 27, 2017 | 56.98 | 57.09 | 56.25 | 56.74 | 4,236,053 | -0.25(-0.44%) |
Nov 24, 2017 | 56.73 | 57.30 | 56.68 | 56.99 | 1,382,081 | +0.38(+0.68%) |
Nov 22, 2017 | 56.38 | 56.80 | 56.09 | 56.61 | 2,858,082 | +0.07(+0.13%) |
Nov 21, 2017 | 55.59 | 56.84 | 55.40 | 56.53 | 3,758,843 | +1.32(+2.39%) |
Nov 20, 2017 | 54.99 | 55.39 | 54.85 | 55.22 | 3,992,763 | +0.21(+0.39%) |
Nov 17, 2017 | 54.10 | 55.20 | 53.99 | 55.00 | 3,981,011 | +0.75(+1.38%) |
Nov 16, 2017 | 54.28 | 54.64 | 54.06 | 54.26 | 3,150,851 | +0.07(+0.12%) |
Nov 15, 2017 | 54.42 | 54.62 | 53.93 | 54.19 | 2,637,070 | -0.50(-0.92%) |
Nov 14, 2017 | 53.99 | 54.71 | 53.94 | 54.69 | 3,480,356 | +0.32(+0.58%) |
Nov 13, 2017 | 54.51 | 54.82 | 54.19 | 54.38 | 4,198,904 | -0.46(-0.83%) |
Nov 10, 2017 | 54.80 | 55.40 | 54.47 | 54.83 | 5,635,845 | -0.21(-0.37%) |
Nov 09, 2017 | 53.69 | 55.17 | 53.41 | 55.04 | 7,754,515 | +1.26(+2.34%) |
Nov 08, 2017 | 51.69 | 53.79 | 51.30 | 53.78 | 5,971,366 | +1.91(+3.68%) |
Nov 07, 2017 | 51.70 | 52.43 | 51.60 | 51.87 | 3,387,613 | +0.31(+0.61%) |
Nov 06, 2017 | 51.27 | 51.67 | 50.10 | 51.56 | 3,415,232 | +1.40(+2.78%) |
Nov 03, 2017 | 50.52 | 50.91 | 50.00 | 50.16 | 4,863,667 | -0.44(-0.87%) |
Nov 02, 2017 | 52.37 | 52.46 | 50.42 | 50.60 | 7,249,183 | -1.71(-3.27%) |
Nov 01, 2017 | 51.51 | 52.33 | 50.93 | 52.31 | 7,479,999 | +1.18(+2.32%) |
Oct 31, 2017 | 51.28 | 51.43 | 50.43 | 51.13 | 9,450,445 | -0.01(-0.02%) |
Oct 30, 2017 | 51.58 | 52.58 | 50.99 | 51.13 | 14,456,639 | -2.14(-4.02%) |
Oct 27, 2017 | 53.67 | 53.85 | 53.16 | 53.27 | 1,940,355 | -0.41(-0.77%) |
Oct 26, 2017 | 53.46 | 53.83 | 53.27 | 53.69 | 1,837,242 | +0.48(+0.90%) |
Oct 25, 2017 | 53.81 | 54.15 | 53.12 | 53.21 | 3,459,758 | -0.06(-0.12%) |
Oct 24, 2017 | 52.67 | 53.38 | 52.67 | 53.27 | 2,632,240 | +0.65(+1.24%) |
Oct 23, 2017 | 52.71 | 53.18 | 52.43 | 52.62 | 2,373,815 | -0.18(-0.35%) |
Oct 20, 2017 | 53.06 | 53.27 | 52.35 | 52.81 | 2,576,717 | +0.69(+1.32%) |
Oct 19, 2017 | 51.66 | 52.28 | 51.25 | 52.12 | 2,692,176 | +0.44(+0.85%) |
Oct 18, 2017 | 51.39 | 51.84 | 51.25 | 51.68 | 4,610,492 | +0.31(+0.61%) |
Oct 17, 2017 | 51.26 | 51.56 | 51.14 | 51.37 | 2,412,305 | +0.10(+0.20%) |
Oct 16, 2017 | 51.43 | 51.64 | 51.09 | 51.26 | 1,403,631 | -0.15(-0.29%) |
Oct 13, 2017 | 51.66 | 52.03 | 51.38 | 51.41 | 1,593,839 | -0.03(-0.05%) |
Oct 12, 2017 | 51.69 | 52.03 | 51.43 | 51.44 | 1,561,167 | -0.49(-0.94%) |
Oct 11, 2017 | 51.48 | 51.96 | 51.48 | 51.92 | 2,182,747 | +0.31(+0.60%) |
Oct 10, 2017 | 51.53 | 51.82 | 51.19 | 51.61 | 1,975,899 | +0.04(+0.07%) |
Oct 09, 2017 | 51.14 | 51.75 | 51.02 | 51.58 | 1,785,283 | +0.28(+0.55%) |
Oct 06, 2017 | 51.41 | 51.59 | 50.96 | 51.29 | 3,084,235 | -0.17(-0.32%) |
Oct 05, 2017 | 51.83 | 52.11 | 51.36 | 51.46 | 3,098,349 | -0.31(-0.60%) |
Oct 04, 2017 | 50.53 | 51.80 | 50.53 | 51.77 | 3,929,063 | +0.97(+1.92%) |
Oct 03, 2017 | 50.38 | 51.25 | 49.11 | 50.80 | 8,647,481 | +2.32(+4.79%) |
Oct 02, 2017 | 48.70 | 48.78 | 48.18 | 48.47 | 3,250,712 | +0.02(+0.04%) |
Sep 29, 2017 | 48.26 | 49.15 | 48.17 | 48.46 | 3,531,878 | +0.52(+1.09%) |
Sep 28, 2017 | 47.08 | 47.96 | 46.99 | 47.93 | 2,111,664 | +0.84(+1.77%) |
Sep 27, 2017 | 46.58 | 47.10 | 2,363,857 | +0.13(+0.27%) | ||
Sep 26, 2017 | 46.63 | 47.09 | 46.37 | 46.97 | 1,973,730 | +0.60(+1.29%) |
Sep 25, 2017 | 45.89 | 46.51 | 45.79 | 46.37 | 2,811,261 | +0.23(+0.50%) |
Sep 22, 2017 | 46.35 | 46.72 | 46.00 | 46.14 | 1,989,275 | -0.19(-0.42%) |
Sep 21, 2017 | 46.57 | 46.75 | 46.12 | 46.34 | 1,180,283 | +0.03(+0.06%) |
Sep 20, 2017 | 47.26 | 47.50 | 46.29 | 46.31 | 2,608,013 | -1.24(-2.61%) |
Sep 19, 2017 | 47.16 | 47.91 | 46.94 | 47.55 | 3,546,950 | +0.10(+0.21%) |
Sep 18, 2017 | 47.14 | 47.84 | 46.99 | 47.45 | 3,094,821 | +0.36(+0.76%) |
Sep 15, 2017 | 46.67 | 47.44 | 46.25 | 47.09 | 3,445,730 | +0.39(+0.83%) |
Sep 14, 2017 | 46.90 | 47.22 | 46.28 | 46.70 | 2,158,623 | -0.29(-0.62%) |
Sep 13, 2017 | 47.84 | 47.95 | 46.27 | 47.00 | 3,461,041 | -0.87(-1.82%) |
Sep 12, 2017 | 47.48 | 47.98 | 47.38 | 47.87 | 1,723,128 | +0.39(+0.81%) |
Sep 11, 2017 | 46.59 | 47.58 | 46.45 | 47.48 | 2,001,026 | +1.10(+2.37%) |
Sep 08, 2017 | 45.66 | 46.68 | 45.45 | 46.38 | 1,644,443 | +0.61(+1.34%) |
Sep 07, 2017 | 46.08 | 46.18 | 45.68 | 45.77 | 1,791,767 | -0.17(-0.36%) |
Sep 06, 2017 | 46.88 | 46.95 | 45.67 | 45.93 | 3,479,665 | -0.91(-1.94%) |
Sep 05, 2017 | 47.46 | 47.46 | 46.22 | 46.84 | 1,684,076 | -0.66(-1.39%) |