Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.06 | 51.94 | 51.00 | 51.29 | 13,793,107 | +0.57(+1.13%) |
Nov 29, 2017 | 50.92 | 51.65 | 50.54 | 50.71 | 10,634,169 | -0.11(-0.22%) |
Nov 28, 2017 | 49.97 | 50.98 | 49.95 | 50.83 | 10,707,849 | +0.76(+1.52%) |
Nov 27, 2017 | 50.37 | 50.53 | 49.82 | 50.07 | 8,260,910 | -0.47(-0.92%) |
Nov 24, 2017 | 50.92 | 50.96 | 50.47 | 50.54 | 3,636,573 | -0.17(-0.34%) |
Nov 22, 2017 | 50.95 | 51.08 | 50.46 | 50.71 | 9,326,205 | +0.21(+0.42%) |
Nov 21, 2017 | 50.57 | 50.71 | 50.14 | 50.49 | 10,394,286 | +0.13(+0.26%) |
Nov 20, 2017 | 50.36 | 50.67 | 49.96 | 50.36 | 8,705,061 | -0.20(-0.39%) |
Nov 17, 2017 | 50.07 | 50.86 | 49.99 | 50.56 | 9,912,564 | +0.53(+1.06%) |
Nov 16, 2017 | 50.27 | 50.30 | 49.79 | 50.03 | 9,548,207 | -0.20(-0.39%) |
Nov 15, 2017 | 50.71 | 50.94 | 49.87 | 50.23 | 13,808,473 | -1.00(-1.96%) |
Nov 14, 2017 | 52.75 | 52.75 | 51.19 | 51.23 | 12,996,593 | -1.84(-3.47%) |
Nov 13, 2017 | 53.24 | 53.48 | 52.93 | 53.07 | 6,747,821 | -0.57(-1.06%) |
Nov 10, 2017 | 54.34 | 54.36 | 53.19 | 53.64 | 8,059,982 | -0.94(-1.72%) |
Nov 09, 2017 | 54.55 | 54.75 | 54.26 | 54.58 | 7,553,004 | -0.14(-0.25%) |
Nov 08, 2017 | 54.39 | 55.15 | 53.92 | 54.72 | 9,813,887 | +0.51(+0.95%) |
Nov 07, 2017 | 55.14 | 55.23 | 54.07 | 54.21 | 8,757,451 | -0.53(-0.97%) |
Nov 06, 2017 | 52.31 | 55.02 | 52.17 | 54.74 | 17,457,936 | +2.86(+5.50%) |
Nov 03, 2017 | 51.52 | 52.00 | 51.34 | 51.88 | 12,297,839 | +0.27(+0.52%) |
Nov 02, 2017 | 52.50 | 52.50 | 51.49 | 51.61 | 11,008,794 | -0.84(-1.60%) |
Nov 01, 2017 | 52.73 | 53.01 | 52.22 | 52.45 | 13,883,876 | +0.23(+0.44%) |
Oct 31, 2017 | 52.22 | 52.82 | 52.17 | 52.22 | 10,440,412 | -0.09(-0.17%) |
Oct 30, 2017 | 52.02 | 52.63 | 51.84 | 52.31 | 8,128,305 | +0.46(+0.88%) |
Oct 27, 2017 | 51.50 | 52.11 | 51.31 | 51.86 | 15,897,719 | +0.15(+0.28%) |
Oct 26, 2017 | 51.78 | 52.07 | 51.46 | 51.71 | 10,622,714 | -0.06(-0.11%) |
Oct 25, 2017 | 51.00 | 51.91 | 50.92 | 51.77 | 13,171,506 | +0.82(+1.60%) |
Oct 24, 2017 | 51.02 | 51.28 | 50.53 | 50.95 | 11,812,972 | +0.43(+0.86%) |
Oct 23, 2017 | 51.53 | 51.80 | 50.44 | 50.52 | 17,221,474 | -1.01(-1.96%) |
Oct 20, 2017 | 51.87 | 52.18 | 50.10 | 51.53 | 23,602,272 | -1.10(-2.09%) |
Oct 19, 2017 | 53.33 | 53.62 | 52.61 | 52.63 | 16,636,410 | -1.15(-2.14%) |
Oct 18, 2017 | 54.23 | 54.39 | 53.60 | 53.78 | 7,275,114 | -0.48(-0.89%) |
Oct 17, 2017 | 54.57 | 54.82 | 54.07 | 54.26 | 8,114,439 | -0.24(-0.45%) |
Oct 16, 2017 | 55.13 | 55.35 | 54.49 | 54.51 | 5,938,498 | -0.30(-0.55%) |
Oct 13, 2017 | 55.19 | 55.55 | 54.78 | 54.81 | 5,206,682 | -0.10(-0.18%) |
Oct 12, 2017 | 54.85 | 55.02 | 54.50 | 54.91 | 7,629,218 | -0.37(-0.66%) |
Oct 11, 2017 | 54.93 | 55.33 | 54.54 | 55.28 | 9,876,984 | -0.48(-0.86%) |
Oct 10, 2017 | 56.33 | 55.71 | 55.76 | 4,687,039 | +0.00(+0.00%) | |
Oct 09, 2017 | 55.78 | 56.14 | 55.68 | 55.76 | 4,395,970 | -0.01(-0.01%) |
Oct 06, 2017 | 56.08 | 56.08 | 55.38 | 55.77 | 7,006,583 | -0.43(-0.77%) |
Oct 05, 2017 | 56.43 | 56.45 | 55.95 | 56.20 | 7,712,034 | +0.04(+0.07%) |
Oct 04, 2017 | 56.40 | 56.57 | 56.04 | 56.16 | 7,744,614 | -0.20(-0.35%) |
Oct 03, 2017 | 56.52 | 56.77 | 56.18 | 56.35 | 7,505,436 | -0.21(-0.37%) |
Oct 02, 2017 | 56.08 | 56.57 | 55.93 | 56.57 | 8,890,626 | -0.36(-0.63%) |
Sep 29, 2017 | 56.33 | 56.93 | 55.70 | 56.92 | 8,038,086 | +0.49(+0.87%) |
Sep 28, 2017 | 56.57 | 56.84 | 55.94 | 56.44 | 7,921,874 | +0.07(+0.12%) |
Sep 27, 2017 | 56.26 | 56.46 | 55.73 | 56.37 | 7,405,744 | +0.21(+0.38%) |
Sep 26, 2017 | 56.52 | 56.76 | 55.93 | 56.16 | 7,834,974 | -0.68(-1.19%) |
Sep 25, 2017 | 56.39 | 57.13 | 56.37 | 56.83 | 8,472,633 | +0.69(+1.24%) |
Sep 22, 2017 | 55.27 | 56.26 | 55.27 | 56.14 | 8,330,287 | +0.58(+1.04%) |
Sep 21, 2017 | 55.10 | 55.90 | 54.68 | 55.56 | 10,189,962 | +0.38(+0.70%) |
Sep 20, 2017 | 55.60 | 55.62 | 55.06 | 55.18 | 8,291,553 | -0.22(-0.40%) |
Sep 19, 2017 | 55.49 | 55.70 | 55.06 | 55.40 | 8,354,307 | +0.02(+0.03%) |
Sep 18, 2017 | 54.74 | 55.49 | 54.67 | 55.38 | 8,197,101 | +0.51(+0.94%) |
Sep 15, 2017 | 55.24 | 55.41 | 54.47 | 54.87 | 14,005,264 | -0.38(-0.68%) |
Sep 14, 2017 | 55.02 | 55.44 | 54.81 | 55.24 | 7,296,665 | +0.64(+1.17%) |
Sep 13, 2017 | 54.28 | 55.06 | 54.21 | 54.61 | 7,019,042 | +0.40(+0.74%) |
Sep 12, 2017 | 53.66 | 54.36 | 53.32 | 54.21 | 6,505,529 | +0.54(+1.00%) |
Sep 11, 2017 | 53.20 | 53.77 | 53.02 | 53.67 | 6,883,623 | +0.74(+1.40%) |
Sep 08, 2017 | 53.63 | 53.66 | 52.67 | 52.93 | 6,724,178 | -0.82(-1.53%) |
Sep 07, 2017 | 53.63 | 53.96 | 53.33 | 53.75 | 5,191,653 | +0.12(+0.23%) |
Sep 06, 2017 | 53.28 | 54.05 | 53.27 | 53.63 | 8,340,843 | +0.51(+0.95%) |
Sep 05, 2017 | 51.80 | 53.24 | 51.69 | 53.12 | 9,212,718 | +1.43(+2.76%) |