Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.84 | 49.88 | 48.56 | 48.97 | 15,675,378 | -0.13(-0.26%) |
Nov 29, 2017 | 52.76 | 52.95 | 47.87 | 49.10 | 27,261,416 | -4.10(-7.71%) |
Nov 28, 2017 | 52.89 | 53.48 | 52.67 | 53.20 | 8,490,071 | +0.36(+0.68%) |
Nov 27, 2017 | 53.20 | 52.22 | 52.84 | 8,578,123 | -0.90(-1.68%) | |
Nov 24, 2017 | 53.68 | 53.94 | 53.51 | 53.74 | 3,990,860 | +0.21(+0.40%) |
Nov 22, 2017 | 54.69 | 54.75 | 53.36 | 53.52 | 8,947,106 | -0.95(-1.74%) |
Nov 21, 2017 | 53.73 | 54.53 | 53.73 | 54.47 | 11,008,229 | +1.09(+2.05%) |
Nov 20, 2017 | 52.49 | 53.93 | 52.49 | 53.38 | 15,498,616 | +1.05(+2.00%) |
Nov 17, 2017 | 56.01 | 56.41 | 51.96 | 52.33 | 29,617,438 | -1.25(-2.33%) |
Nov 16, 2017 | 52.21 | 53.73 | 52.12 | 53.58 | 17,948,070 | +1.92(+3.71%) |
Nov 15, 2017 | 52.09 | 52.38 | 51.38 | 51.66 | 10,354,051 | -0.60(-1.15%) |
Nov 14, 2017 | 52.65 | 52.71 | 51.69 | 52.27 | 10,403,289 | -0.57(-1.07%) |
Nov 13, 2017 | 52.25 | 52.88 | 51.97 | 52.83 | 10,158,115 | +0.62(+1.19%) |
Nov 10, 2017 | 51.55 | 52.35 | 51.24 | 52.21 | 7,959,177 | +0.82(+1.59%) |
Nov 09, 2017 | 52.32 | 52.41 | 50.77 | 51.39 | 11,085,269 | -1.33(-2.53%) |
Nov 08, 2017 | 52.33 | 52.92 | 52.08 | 52.73 | 8,061,112 | +0.42(+0.80%) |
Nov 07, 2017 | 52.23 | 53.00 | 52.16 | 52.31 | 8,826,873 | +0.13(+0.25%) |
Nov 06, 2017 | 52.52 | 52.54 | 51.60 | 52.18 | 8,510,771 | -0.20(-0.39%) |
Nov 03, 2017 | 52.15 | 52.39 | 51.80 | 52.39 | 6,008,894 | +0.27(+0.52%) |
Nov 02, 2017 | 51.62 | 52.23 | 51.05 | 52.12 | 7,065,274 | +0.51(+0.99%) |
Nov 01, 2017 | 52.80 | 53.12 | 51.14 | 51.61 | 11,311,357 | -0.67(-1.28%) |
Oct 31, 2017 | 51.92 | 52.51 | 51.59 | 52.27 | 8,269,171 | +0.49(+0.95%) |
Oct 30, 2017 | 52.34 | 52.43 | 51.49 | 51.78 | 7,918,599 | -0.73(-1.39%) |
Oct 27, 2017 | 52.12 | 52.64 | 51.41 | 52.52 | 11,360,097 | +0.70(+1.36%) |
Oct 26, 2017 | 51.57 | 52.27 | 51.50 | 51.81 | 8,860,352 | +0.58(+1.14%) |
Oct 25, 2017 | 52.15 | 52.22 | 50.55 | 51.23 | 14,782,619 | -1.00(-1.92%) |
Oct 24, 2017 | 52.44 | 52.49 | 51.75 | 52.23 | 8,380,228 | +0.01(+0.02%) |
Oct 23, 2017 | 52.33 | 52.55 | 51.69 | 52.22 | 11,877,168 | +0.26(+0.50%) |
Oct 20, 2017 | 51.73 | 52.09 | 51.70 | 51.96 | 11,415,885 | +0.70(+1.37%) |
Oct 19, 2017 | 50.67 | 51.26 | 50.16 | 51.26 | 8,596,480 | -0.01(-0.02%) |
Oct 18, 2017 | 51.22 | 51.52 | 50.64 | 51.26 | 10,210,935 | +0.19(+0.38%) |
Oct 17, 2017 | 50.92 | 51.21 | 50.28 | 51.07 | 11,055,820 | +0.08(+0.16%) |
Oct 16, 2017 | 50.28 | 51.03 | 50.28 | 50.99 | 10,706,493 | +1.02(+2.04%) |
Oct 13, 2017 | 49.65 | 50.07 | 49.32 | 49.97 | 11,019,811 | +0.58(+1.18%) |
Oct 12, 2017 | 49.24 | 50.14 | 49.13 | 49.38 | 13,613,856 | +0.07(+0.15%) |
Oct 11, 2017 | 48.53 | 49.44 | 48.45 | 49.31 | 8,361,688 | +0.59(+1.22%) |
Oct 10, 2017 | 49.14 | 49.16 | 47.98 | 48.72 | 8,870,178 | -0.09(-0.19%) |
Oct 09, 2017 | 48.81 | 49.14 | 48.37 | 48.81 | 9,459,534 | +0.27(+0.55%) |
Oct 06, 2017 | 47.43 | 48.55 | 47.38 | 48.54 | 9,185,976 | +0.90(+1.89%) |
Oct 05, 2017 | 47.85 | 47.93 | 47.03 | 47.64 | 10,077,922 | -0.16(-0.33%) |
Oct 04, 2017 | 47.97 | 48.17 | 47.38 | 47.80 | 8,953,509 | -0.22(-0.46%) |
Oct 03, 2017 | 48.37 | 48.50 | 47.49 | 48.02 | 12,203,255 | -0.22(-0.46%) |
Oct 02, 2017 | 48.37 | 48.75 | 47.82 | 48.24 | 16,876,958 | -0.01(-0.02%) |
Sep 29, 2017 | 46.86 | 48.43 | 46.84 | 48.25 | 22,678,726 | +1.36(+2.90%) |
Sep 28, 2017 | 45.32 | 47.13 | 45.07 | 46.89 | 23,858,256 | +1.65(+3.64%) |
Sep 27, 2017 | 43.29 | 46.05 | 43.24 | 45.24 | 21,979,594 | +2.70(+6.36%) |
Sep 26, 2017 | 43.13 | 43.41 | 42.22 | 42.54 | 11,967,860 | -0.38(-0.88%) |
Sep 25, 2017 | 44.02 | 44.13 | 42.58 | 42.92 | 12,354,053 | -1.33(-3.01%) |
Sep 22, 2017 | 43.44 | 44.38 | 43.39 | 44.25 | 6,334,091 | +0.57(+1.32%) |
Sep 21, 2017 | 43.83 | 44.03 | 43.32 | 43.68 | 9,211,934 | -0.12(-0.27%) |
Sep 20, 2017 | 44.81 | 44.81 | 43.34 | 43.80 | 11,897,094 | -0.91(-2.03%) |
Sep 19, 2017 | 44.49 | 44.93 | 44.08 | 44.71 | 10,130,992 | +0.19(+0.44%) |
Sep 18, 2017 | 44.28 | 44.95 | 44.22 | 44.51 | 12,106,930 | +0.84(+1.93%) |
Sep 15, 2017 | 43.51 | 44.18 | 43.42 | 43.67 | 14,983,803 | +0.08(+0.19%) |
Sep 14, 2017 | 42.59 | 43.87 | 42.41 | 43.59 | 13,319,328 | +0.86(+2.02%) |
Sep 13, 2017 | 42.71 | 43.00 | 42.18 | 42.72 | 8,096,729 | +0.44(+1.03%) |
Sep 12, 2017 | 42.46 | 42.63 | 42.03 | 42.29 | 7,809,494 | +0.06(+0.15%) |
Sep 11, 2017 | 41.58 | 42.42 | 41.55 | 42.22 | 9,599,414 | +1.14(+2.77%) |
Sep 08, 2017 | 41.87 | 41.92 | 40.87 | 41.08 | 8,775,021 | -0.81(-1.92%) |
Sep 07, 2017 | 41.63 | 42.06 | 41.31 | 41.89 | 8,950,632 | +0.45(+1.10%) |
Sep 06, 2017 | 41.41 | 41.64 | 40.96 | 41.44 | 13,079,719 | +0.23(+0.56%) |
Sep 05, 2017 | 41.34 | 41.65 | 40.64 | 41.20 | 9,929,768 | -0.57(-1.37%) |