Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.74 | 59.19 | 58.30 | 58.84 | 5,098,404 | +0.56(+0.97%) |
Nov 29, 2017 | 58.73 | 57.17 | 58.28 | 5,387,473 | +0.60(+1.04%) | |
Nov 28, 2017 | 57.10 | 57.72 | 56.99 | 57.68 | 4,425,529 | +0.74(+1.30%) |
Nov 27, 2017 | 57.18 | 57.29 | 56.45 | 56.94 | 4,221,271 | -0.25(-0.44%) |
Nov 24, 2017 | 56.93 | 57.50 | 56.88 | 57.19 | 1,377,258 | +0.38(+0.68%) |
Nov 22, 2017 | 56.57 | 56.99 | 56.28 | 56.81 | 2,848,108 | +0.07(+0.13%) |
Nov 21, 2017 | 55.79 | 57.04 | 55.60 | 56.73 | 3,745,726 | +1.32(+2.38%) |
Nov 20, 2017 | 55.19 | 55.59 | 55.04 | 55.41 | 3,978,829 | +0.22(+0.39%) |
Nov 17, 2017 | 54.29 | 55.39 | 54.18 | 55.19 | 3,967,118 | +0.75(+1.38%) |
Nov 16, 2017 | 54.47 | 54.83 | 54.25 | 54.45 | 3,139,855 | +0.07(+0.12%) |
Nov 15, 2017 | 54.61 | 54.81 | 54.12 | 54.38 | 2,627,868 | -0.51(-0.92%) |
Nov 14, 2017 | 54.18 | 54.90 | 54.13 | 54.89 | 3,468,211 | +0.32(+0.58%) |
Nov 13, 2017 | 54.70 | 55.01 | 54.38 | 54.57 | 4,184,251 | -0.46(-0.83%) |
Nov 10, 2017 | 54.99 | 55.60 | 54.66 | 55.03 | 5,616,178 | -0.21(-0.37%) |
Nov 09, 2017 | 53.87 | 55.36 | 53.60 | 55.23 | 7,727,455 | +1.26(+2.34%) |
Nov 08, 2017 | 51.87 | 53.98 | 51.48 | 53.97 | 5,950,529 | +1.92(+3.68%) |
Nov 07, 2017 | 51.89 | 52.61 | 51.78 | 52.05 | 3,375,792 | +0.31(+0.61%) |
Nov 06, 2017 | 51.45 | 51.85 | 50.27 | 51.74 | 3,403,314 | +1.40(+2.78%) |
Nov 03, 2017 | 50.70 | 51.09 | 50.17 | 50.34 | 4,846,695 | -0.44(-0.87%) |
Nov 02, 2017 | 52.55 | 52.64 | 50.60 | 50.78 | 7,223,887 | -1.71(-3.27%) |
Nov 01, 2017 | 51.69 | 52.51 | 51.11 | 52.49 | 7,453,898 | +1.19(+2.32%) |
Oct 31, 2017 | 51.46 | 51.61 | 50.60 | 51.30 | 9,417,468 | -0.01(-0.02%) |
Oct 30, 2017 | 51.76 | 52.76 | 51.17 | 51.31 | 14,406,192 | -2.15(-4.02%) |
Oct 27, 2017 | 53.86 | 54.04 | 53.34 | 53.46 | 1,933,584 | -0.41(-0.77%) |
Oct 26, 2017 | 53.65 | 54.01 | 53.46 | 53.88 | 1,830,831 | +0.48(+0.90%) |
Oct 25, 2017 | 54.00 | 54.34 | 53.30 | 53.40 | 3,447,686 | -0.06(-0.12%) |
Oct 24, 2017 | 52.85 | 53.57 | 52.85 | 53.46 | 2,623,055 | +0.65(+1.24%) |
Oct 23, 2017 | 52.90 | 53.37 | 52.61 | 52.81 | 2,365,532 | -0.18(-0.35%) |
Oct 20, 2017 | 53.25 | 53.45 | 52.53 | 52.99 | 2,567,726 | +0.69(+1.32%) |
Oct 19, 2017 | 51.84 | 52.47 | 51.42 | 52.30 | 2,682,782 | +0.44(+0.85%) |
Oct 18, 2017 | 51.57 | 52.02 | 51.42 | 51.86 | 4,594,403 | +0.31(+0.61%) |
Oct 17, 2017 | 51.44 | 51.74 | 51.32 | 51.54 | 2,403,916 | +0.10(+0.20%) |
Oct 16, 2017 | 51.61 | 51.82 | 51.27 | 51.44 | 1,398,750 | -0.15(-0.29%) |
Oct 13, 2017 | 51.84 | 52.21 | 51.56 | 51.59 | 1,588,296 | -0.03(-0.05%) |
Oct 12, 2017 | 51.87 | 52.22 | 51.61 | 51.62 | 1,555,737 | -0.49(-0.94%) |
Oct 11, 2017 | 51.66 | 52.14 | 51.66 | 52.11 | 2,175,156 | +0.31(+0.60%) |
Oct 10, 2017 | 51.71 | 52.00 | 51.37 | 51.79 | 1,969,027 | +0.04(+0.07%) |
Oct 09, 2017 | 51.31 | 51.93 | 51.19 | 51.76 | 1,779,074 | +0.29(+0.55%) |
Oct 06, 2017 | 51.59 | 51.77 | 51.14 | 51.47 | 3,073,509 | -0.17(-0.32%) |
Oct 05, 2017 | 52.01 | 52.29 | 51.54 | 51.64 | 3,087,574 | -0.31(-0.60%) |
Oct 04, 2017 | 50.71 | 51.98 | 50.71 | 51.95 | 3,915,399 | +0.98(+1.91%) |
Oct 03, 2017 | 50.56 | 51.43 | 49.28 | 50.97 | 8,617,407 | +2.33(+4.79%) |
Oct 02, 2017 | 48.87 | 48.95 | 48.35 | 48.64 | 3,239,407 | +0.02(+0.04%) |
Sep 29, 2017 | 48.43 | 49.32 | 48.34 | 48.62 | 3,519,595 | +0.52(+1.09%) |
Sep 28, 2017 | 47.24 | 48.13 | 47.15 | 48.10 | 2,104,320 | +0.84(+1.77%) |
Sep 27, 2017 | 46.75 | 47.26 | 2,355,636 | +0.13(+0.27%) | ||
Sep 26, 2017 | 46.79 | 47.25 | 46.53 | 47.13 | 1,966,866 | +0.60(+1.29%) |
Sep 25, 2017 | 46.05 | 46.67 | 45.95 | 46.53 | 2,801,484 | +0.23(+0.50%) |
Sep 22, 2017 | 46.51 | 46.88 | 46.16 | 46.30 | 1,982,357 | -0.19(-0.42%) |
Sep 21, 2017 | 46.73 | 46.91 | 46.29 | 46.50 | 1,176,179 | +0.03(+0.06%) |
Sep 20, 2017 | 47.43 | 47.67 | 46.45 | 46.47 | 2,598,943 | -1.24(-2.61%) |
Sep 19, 2017 | 47.33 | 48.07 | 47.11 | 47.71 | 3,534,615 | +0.10(+0.21%) |
Sep 18, 2017 | 47.31 | 48.01 | 47.15 | 47.61 | 3,084,058 | +0.36(+0.76%) |
Sep 15, 2017 | 46.83 | 47.60 | 46.41 | 47.25 | 3,433,747 | +0.39(+0.83%) |
Sep 14, 2017 | 47.07 | 47.38 | 46.44 | 46.87 | 2,151,116 | -0.29(-0.62%) |
Sep 13, 2017 | 48.01 | 48.12 | 46.43 | 47.16 | 3,449,004 | -0.87(-1.82%) |
Sep 12, 2017 | 47.65 | 48.15 | 47.55 | 48.04 | 1,717,135 | +0.39(+0.81%) |
Sep 11, 2017 | 46.76 | 47.75 | 46.61 | 47.65 | 1,994,067 | +1.11(+2.37%) |
Sep 08, 2017 | 45.82 | 46.84 | 45.60 | 46.54 | 1,638,724 | +0.62(+1.34%) |
Sep 07, 2017 | 46.24 | 46.34 | 45.83 | 45.93 | 1,785,536 | -0.17(-0.36%) |
Sep 06, 2017 | 47.04 | 47.11 | 45.83 | 46.09 | 3,467,564 | -0.91(-1.94%) |
Sep 05, 2017 | 47.62 | 47.62 | 46.38 | 47.00 | 1,678,219 | -0.66(-1.39%) |