Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.33 | 55.07 | 54.21 | 54.87 | 6,269,380 | +0.80(+1.49%) |
Nov 29, 2017 | 54.23 | 54.66 | 54.02 | 54.07 | 4,642,039 | -0.24(-0.44%) |
Nov 28, 2017 | 53.01 | 54.32 | 52.97 | 54.30 | 7,639,532 | +1.92(+3.67%) |
Nov 27, 2017 | 52.16 | 52.72 | 52.16 | 52.38 | 4,327,836 | +0.21(+0.41%) |
Nov 24, 2017 | 52.47 | 52.58 | 52.11 | 52.17 | 2,578,379 | -0.21(-0.40%) |
Nov 22, 2017 | 51.42 | 52.55 | 51.40 | 52.38 | 6,948,032 | +1.30(+2.54%) |
Nov 21, 2017 | 51.08 | 51.37 | 50.81 | 51.09 | 3,871,873 | +0.08(+0.15%) |
Nov 20, 2017 | 50.68 | 51.16 | 50.47 | 51.01 | 6,437,533 | +0.35(+0.69%) |
Nov 17, 2017 | 49.83 | 50.99 | 49.68 | 50.66 | 6,015,062 | +0.70(+1.41%) |
Nov 16, 2017 | 49.14 | 50.57 | 48.65 | 49.96 | 12,128,380 | -0.07(-0.14%) |
Nov 15, 2017 | 50.79 | 50.96 | 49.96 | 50.03 | 5,093,653 | -0.97(-1.89%) |
Nov 14, 2017 | 51.40 | 51.61 | 50.99 | 51.00 | 3,393,346 | -0.55(-1.06%) |
Nov 13, 2017 | 51.75 | 51.75 | 51.38 | 51.54 | 3,045,821 | -0.18(-0.36%) |
Nov 10, 2017 | 51.51 | 51.75 | 51.17 | 51.73 | 4,303,602 | +0.11(+0.21%) |
Nov 09, 2017 | 52.15 | 52.32 | 50.51 | 51.62 | 7,091,535 | -0.87(-1.66%) |
Nov 08, 2017 | 52.93 | 53.08 | 52.23 | 52.49 | 3,041,019 | -0.47(-0.89%) |
Nov 07, 2017 | 53.77 | 54.06 | 52.63 | 52.96 | 5,190,443 | -1.21(-2.23%) |
Nov 06, 2017 | 53.95 | 54.42 | 53.72 | 54.17 | 4,393,611 | +0.35(+0.66%) |
Nov 03, 2017 | 53.57 | 54.37 | 53.37 | 53.82 | 5,287,524 | +0.40(+0.75%) |
Nov 02, 2017 | 53.89 | 53.93 | 53.36 | 53.42 | 4,808,279 | -0.38(-0.70%) |
Nov 01, 2017 | 54.21 | 54.48 | 53.77 | 53.79 | 6,390,508 | -0.33(-0.60%) |
Oct 31, 2017 | 56.27 | 56.35 | 54.01 | 54.12 | 11,438,116 | -2.42(-4.28%) |
Oct 30, 2017 | 56.48 | 56.79 | 56.31 | 56.54 | 4,575,592 | -0.03(-0.06%) |
Oct 27, 2017 | 56.19 | 56.91 | 56.01 | 56.57 | 4,222,413 | +0.46(+0.82%) |
Oct 26, 2017 | 56.08 | 56.30 | 55.78 | 56.11 | 2,389,278 | +0.28(+0.50%) |
Oct 25, 2017 | 56.04 | 56.21 | 55.31 | 55.83 | 3,269,522 | -0.20(-0.36%) |
Oct 24, 2017 | 55.83 | 56.51 | 55.77 | 56.04 | 3,549,489 | +0.54(+0.97%) |
Oct 23, 2017 | 55.20 | 55.79 | 55.19 | 55.50 | 2,963,480 | +0.27(+0.49%) |
Oct 20, 2017 | 55.01 | 55.28 | 54.77 | 55.23 | 3,153,961 | +0.52(+0.95%) |
Oct 19, 2017 | 54.84 | 55.01 | 54.61 | 54.71 | 2,504,884 | -0.29(-0.53%) |
Oct 18, 2017 | 54.94 | 55.25 | 54.78 | 55.00 | 2,775,347 | +0.03(+0.05%) |
Oct 17, 2017 | 55.05 | 55.50 | 54.83 | 54.98 | 4,519,158 | +0.87(+1.61%) |
Oct 16, 2017 | 53.84 | 54.51 | 53.44 | 54.10 | 2,965,576 | +0.39(+0.73%) |
Oct 13, 2017 | 53.95 | 54.07 | 53.62 | 53.71 | 2,365,574 | +0.04(+0.08%) |
Oct 12, 2017 | 53.20 | 53.76 | 53.20 | 53.67 | 1,874,964 | +0.41(+0.77%) |
Oct 11, 2017 | 53.23 | 53.33 | 53.04 | 53.26 | 2,218,806 | +0.01(+0.02%) |
Oct 10, 2017 | 53.83 | 53.83 | 53.18 | 53.25 | 2,371,870 | -0.34(-0.63%) |
Oct 09, 2017 | 53.49 | 53.77 | 53.39 | 53.58 | 1,755,932 | +0.10(+0.19%) |
Oct 06, 2017 | 53.53 | 53.80 | 53.37 | 53.48 | 2,303,537 | -0.24(-0.44%) |
Oct 05, 2017 | 53.65 | 53.83 | 53.42 | 53.72 | 2,055,733 | +0.05(+0.09%) |
Oct 04, 2017 | 53.16 | 53.73 | 52.92 | 53.67 | 3,286,795 | +0.50(+0.93%) |
Oct 03, 2017 | 53.15 | 53.22 | 52.93 | 53.17 | 3,365,843 | +0.11(+0.21%) |
Oct 02, 2017 | 52.79 | 53.16 | 52.60 | 53.06 | 3,969,255 | +0.30(+0.57%) |
Sep 29, 2017 | 52.69 | 52.95 | 52.51 | 52.76 | 3,458,339 | -0.02(-0.03%) |
Sep 28, 2017 | 53.00 | 53.28 | 52.59 | 52.78 | 3,122,551 | -0.40(-0.76%) |
Sep 27, 2017 | 53.38 | 52.87 | 53.18 | 4,072,326 | +0.20(+0.38%) | |
Sep 26, 2017 | 53.43 | 53.44 | 52.90 | 52.98 | 4,405,093 | -0.43(-0.80%) |
Sep 25, 2017 | 53.27 | 53.62 | 53.14 | 53.41 | 3,342,390 | +0.14(+0.27%) |
Sep 22, 2017 | 53.19 | 53.37 | 52.97 | 53.27 | 2,705,358 | +0.00(+0.00%) |
Sep 21, 2017 | 53.61 | 53.89 | 53.25 | 53.27 | 2,868,626 | -0.38(-0.70%) |
Sep 20, 2017 | 53.25 | 53.65 | 53.20 | 53.64 | 3,656,396 | +0.57(+1.08%) |
Sep 19, 2017 | 52.89 | 53.16 | 52.77 | 53.07 | 2,538,631 | +0.18(+0.35%) |
Sep 18, 2017 | 52.45 | 52.90 | 52.20 | 52.89 | 2,805,591 | +0.54(+1.03%) |
Sep 15, 2017 | 51.89 | 52.47 | 51.85 | 52.35 | 5,290,152 | +0.39(+0.74%) |
Sep 14, 2017 | 51.47 | 52.04 | 51.27 | 51.96 | 2,859,934 | +0.50(+0.96%) |
Sep 13, 2017 | 51.32 | 51.52 | 51.28 | 51.47 | 1,728,676 | +0.03(+0.07%) |
Sep 12, 2017 | 51.22 | 51.52 | 51.09 | 51.43 | 2,387,807 | +0.29(+0.57%) |
Sep 11, 2017 | 51.02 | 51.16 | 50.91 | 51.14 | 2,835,098 | +0.43(+0.84%) |
Sep 08, 2017 | 50.50 | 50.89 | 50.24 | 50.71 | 2,685,500 | +0.16(+0.32%) |
Sep 07, 2017 | 50.38 | 50.64 | 49.97 | 50.55 | 3,753,981 | +0.25(+0.50%) |
Sep 06, 2017 | 49.73 | 50.31 | 49.44 | 50.30 | 4,498,170 | +1.05(+2.13%) |
Sep 05, 2017 | 49.32 | 49.59 | 49.07 | 49.25 | 4,013,942 | -0.13(-0.25%) |