Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.83 | 49.87 | 48.55 | 48.96 | 15,678,429 | -0.13(-0.26%) |
Nov 29, 2017 | 52.75 | 52.94 | 47.86 | 49.09 | 27,266,722 | -4.10(-7.71%) |
Nov 28, 2017 | 52.88 | 53.47 | 52.66 | 53.19 | 8,491,724 | +0.36(+0.68%) |
Nov 27, 2017 | 53.19 | 52.21 | 52.83 | 8,579,793 | -0.90(-1.67%) | |
Nov 24, 2017 | 53.67 | 53.93 | 53.50 | 53.73 | 3,991,637 | +0.21(+0.40%) |
Nov 22, 2017 | 54.68 | 54.74 | 53.35 | 53.51 | 8,948,847 | -0.95(-1.74%) |
Nov 21, 2017 | 53.72 | 54.52 | 53.72 | 54.46 | 11,010,371 | +1.09(+2.05%) |
Nov 20, 2017 | 52.48 | 53.92 | 52.48 | 53.37 | 15,501,632 | +1.05(+2.00%) |
Nov 17, 2017 | 56.00 | 56.40 | 51.95 | 52.32 | 29,623,202 | -1.25(-2.33%) |
Nov 16, 2017 | 52.20 | 53.72 | 52.11 | 53.57 | 17,951,562 | +1.92(+3.71%) |
Nov 15, 2017 | 52.08 | 52.37 | 51.37 | 51.65 | 10,356,066 | -0.60(-1.15%) |
Nov 14, 2017 | 52.63 | 52.70 | 51.68 | 52.26 | 10,405,313 | -0.56(-1.07%) |
Nov 13, 2017 | 52.24 | 52.87 | 51.96 | 52.82 | 10,160,092 | +0.62(+1.19%) |
Nov 10, 2017 | 51.54 | 52.34 | 51.23 | 52.20 | 7,960,726 | +0.82(+1.59%) |
Nov 09, 2017 | 52.31 | 52.40 | 50.76 | 51.38 | 11,087,426 | -1.33(-2.53%) |
Nov 08, 2017 | 52.32 | 52.91 | 52.07 | 52.72 | 8,062,681 | +0.42(+0.80%) |
Nov 07, 2017 | 52.22 | 52.99 | 52.15 | 52.30 | 8,828,591 | +0.13(+0.25%) |
Nov 06, 2017 | 52.51 | 52.53 | 51.59 | 52.17 | 8,512,428 | -0.20(-0.39%) |
Nov 03, 2017 | 52.13 | 52.38 | 51.79 | 52.38 | 6,010,064 | +0.27(+0.52%) |
Nov 02, 2017 | 51.61 | 52.22 | 51.04 | 52.11 | 7,066,649 | +0.51(+0.99%) |
Nov 01, 2017 | 52.79 | 53.11 | 51.13 | 51.60 | 11,313,558 | -0.67(-1.28%) |
Oct 31, 2017 | 51.91 | 52.50 | 51.58 | 52.26 | 8,270,781 | +0.49(+0.95%) |
Oct 30, 2017 | 52.33 | 52.42 | 51.48 | 51.77 | 7,920,140 | -0.73(-1.39%) |
Oct 27, 2017 | 52.11 | 52.63 | 51.40 | 52.51 | 11,362,308 | +0.70(+1.36%) |
Oct 26, 2017 | 51.56 | 52.26 | 51.49 | 51.80 | 8,862,077 | +0.58(+1.14%) |
Oct 25, 2017 | 52.13 | 52.21 | 50.54 | 51.22 | 14,785,496 | -1.00(-1.92%) |
Oct 24, 2017 | 52.43 | 52.48 | 51.74 | 52.22 | 8,381,859 | +0.01(+0.02%) |
Oct 23, 2017 | 52.32 | 52.54 | 51.68 | 52.21 | 11,879,479 | +0.26(+0.50%) |
Oct 20, 2017 | 51.72 | 52.08 | 51.69 | 51.95 | 11,418,107 | +0.70(+1.37%) |
Oct 19, 2017 | 50.66 | 51.26 | 50.15 | 51.25 | 8,598,153 | -0.01(-0.02%) |
Oct 18, 2017 | 51.21 | 51.51 | 50.63 | 51.26 | 10,212,922 | +0.19(+0.38%) |
Oct 17, 2017 | 50.91 | 51.20 | 50.27 | 51.06 | 11,057,972 | +0.08(+0.16%) |
Oct 16, 2017 | 50.27 | 51.02 | 50.27 | 50.98 | 10,708,576 | +1.02(+2.04%) |
Oct 13, 2017 | 49.64 | 50.06 | 49.31 | 49.96 | 11,021,955 | +0.58(+1.18%) |
Oct 12, 2017 | 49.23 | 50.13 | 49.12 | 49.37 | 13,616,506 | +0.07(+0.15%) |
Oct 11, 2017 | 48.52 | 49.44 | 48.44 | 49.30 | 8,363,315 | +0.59(+1.22%) |
Oct 10, 2017 | 49.13 | 49.15 | 47.97 | 48.71 | 8,871,904 | -0.09(-0.19%) |
Oct 09, 2017 | 48.80 | 49.13 | 48.36 | 48.80 | 9,461,375 | +0.27(+0.55%) |
Oct 06, 2017 | 47.42 | 48.54 | 47.37 | 48.53 | 9,187,764 | +0.90(+1.89%) |
Oct 05, 2017 | 47.84 | 47.92 | 47.02 | 47.63 | 10,079,883 | -0.16(-0.33%) |
Oct 04, 2017 | 47.96 | 48.16 | 47.37 | 47.79 | 8,955,252 | -0.22(-0.46%) |
Oct 03, 2017 | 48.36 | 48.49 | 47.48 | 48.01 | 12,205,630 | -0.22(-0.46%) |
Oct 02, 2017 | 48.36 | 48.74 | 47.81 | 48.24 | 16,880,242 | -0.01(-0.02%) |
Sep 29, 2017 | 46.86 | 48.42 | 46.83 | 48.24 | 22,683,140 | +1.36(+2.90%) |
Sep 28, 2017 | 45.31 | 47.12 | 45.06 | 46.88 | 23,862,900 | +1.65(+3.64%) |
Sep 27, 2017 | 43.28 | 46.04 | 43.23 | 45.23 | 21,983,872 | +2.70(+6.36%) |
Sep 26, 2017 | 43.12 | 43.40 | 42.22 | 42.53 | 11,970,189 | -0.38(-0.88%) |
Sep 25, 2017 | 44.01 | 44.12 | 42.58 | 42.91 | 12,356,457 | -1.33(-3.01%) |
Sep 22, 2017 | 43.43 | 44.37 | 43.38 | 44.24 | 6,335,323 | +0.57(+1.31%) |
Sep 21, 2017 | 43.82 | 44.02 | 43.31 | 43.67 | 9,213,727 | -0.12(-0.27%) |
Sep 20, 2017 | 44.80 | 44.80 | 43.33 | 43.79 | 11,899,409 | -0.91(-2.03%) |
Sep 19, 2017 | 44.48 | 44.92 | 44.07 | 44.70 | 10,132,963 | +0.19(+0.44%) |
Sep 18, 2017 | 44.27 | 44.95 | 44.22 | 44.50 | 12,109,286 | +0.84(+1.93%) |
Sep 15, 2017 | 43.50 | 44.17 | 43.41 | 43.66 | 14,986,719 | +0.08(+0.19%) |
Sep 14, 2017 | 42.59 | 43.86 | 42.40 | 43.58 | 13,321,920 | +0.86(+2.02%) |
Sep 13, 2017 | 42.70 | 42.99 | 42.17 | 42.72 | 8,098,305 | +0.44(+1.03%) |
Sep 12, 2017 | 42.46 | 42.62 | 42.02 | 42.28 | 7,811,014 | +0.06(+0.15%) |
Sep 11, 2017 | 41.58 | 42.41 | 41.54 | 42.22 | 9,601,282 | +1.14(+2.77%) |
Sep 08, 2017 | 41.86 | 41.91 | 40.86 | 41.08 | 8,776,729 | -0.81(-1.92%) |
Sep 07, 2017 | 41.62 | 42.05 | 41.30 | 41.88 | 8,952,374 | +0.45(+1.10%) |
Sep 06, 2017 | 41.40 | 41.64 | 40.96 | 41.43 | 13,082,265 | +0.23(+0.56%) |
Sep 05, 2017 | 41.34 | 41.64 | 40.63 | 41.20 | 9,931,700 | -0.57(-1.37%) |