Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 55.46 | 56.49 | 55.28 | 56.01 | 4,504,179 | +0.61(+1.10%) |
Nov 29, 2017 | 54.74 | 55.70 | 54.41 | 55.40 | 3,858,188 | +0.65(+1.19%) |
Nov 28, 2017 | 53.96 | 54.76 | 53.92 | 54.76 | 1,885,834 | +0.93(+1.73%) |
Nov 27, 2017 | 53.79 | 53.97 | 53.49 | 53.82 | 1,491,902 | -0.01(-0.02%) |
Nov 24, 2017 | 53.76 | 54.00 | 53.61 | 53.83 | 647,552 | +0.01(+0.02%) |
Nov 22, 2017 | 54.26 | 54.35 | 53.78 | 53.82 | 1,114,506 | -0.37(-0.68%) |
Nov 21, 2017 | 54.32 | 54.41 | 54.09 | 54.19 | 1,837,448 | -0.05(-0.09%) |
Nov 20, 2017 | 54.07 | 54.32 | 53.88 | 54.24 | 1,593,736 | +0.22(+0.40%) |
Nov 17, 2017 | 54.45 | 54.50 | 53.80 | 54.02 | 2,092,906 | -0.60(-1.10%) |
Nov 16, 2017 | 53.98 | 55.18 | 53.91 | 54.62 | 2,110,144 | +0.88(+1.64%) |
Nov 15, 2017 | 54.37 | 54.76 | 53.64 | 53.74 | 2,210,219 | -0.66(-1.21%) |
Nov 14, 2017 | 53.85 | 54.54 | 53.60 | 54.40 | 1,894,284 | +0.22(+0.41%) |
Nov 13, 2017 | 53.71 | 54.29 | 53.54 | 54.17 | 2,133,200 | +0.44(+0.82%) |
Nov 10, 2017 | 53.76 | 53.81 | 53.55 | 53.73 | 1,601,527 | -0.16(-0.29%) |
Nov 09, 2017 | 53.36 | 54.01 | 53.36 | 53.89 | 2,130,209 | +0.17(+0.33%) |
Nov 08, 2017 | 53.38 | 53.76 | 53.33 | 53.71 | 1,318,567 | +0.23(+0.44%) |
Nov 07, 2017 | 53.37 | 53.57 | 53.11 | 53.48 | 2,047,466 | +0.22(+0.42%) |
Nov 06, 2017 | 53.01 | 53.32 | 52.82 | 53.26 | 1,679,051 | +0.01(+0.02%) |
Nov 03, 2017 | 53.61 | 53.62 | 53.20 | 53.25 | 1,883,178 | -0.46(-0.85%) |
Nov 02, 2017 | 53.52 | 53.81 | 52.87 | 53.71 | 2,398,928 | +0.33(+0.62%) |
Nov 01, 2017 | 53.15 | 53.49 | 52.89 | 53.37 | 1,967,269 | +0.29(+0.55%) |
Oct 31, 2017 | 53.27 | 53.35 | 52.86 | 53.08 | 1,756,098 | -0.15(-0.28%) |
Oct 30, 2017 | 54.00 | 54.12 | 53.14 | 53.23 | 3,077,232 | -0.77(-1.42%) |
Oct 27, 2017 | 53.30 | 54.18 | 53.03 | 54.00 | 3,631,502 | +0.67(+1.25%) |
Oct 26, 2017 | 53.19 | 53.53 | 53.03 | 53.33 | 1,664,316 | +0.42(+0.80%) |
Oct 25, 2017 | 52.62 | 52.93 | 52.28 | 52.91 | 2,827,435 | +0.17(+0.31%) |
Oct 24, 2017 | 53.34 | 53.39 | 52.66 | 52.74 | 2,209,368 | -0.38(-0.71%) |
Oct 23, 2017 | 52.92 | 53.32 | 52.89 | 53.12 | 2,031,936 | +0.25(+0.47%) |
Oct 20, 2017 | 52.46 | 52.93 | 52.41 | 52.88 | 1,694,828 | +0.44(+0.83%) |
Oct 19, 2017 | 51.89 | 52.51 | 51.84 | 52.44 | 1,808,775 | +0.40(+0.76%) |
Oct 18, 2017 | 51.98 | 52.32 | 51.97 | 52.04 | 1,253,477 | +0.11(+0.21%) |
Oct 17, 2017 | 52.46 | 52.54 | 51.91 | 51.94 | 1,924,653 | -0.45(-0.87%) |
Oct 16, 2017 | 52.60 | 52.75 | 52.20 | 52.39 | 1,384,209 | -0.25(-0.47%) |
Oct 13, 2017 | 53.17 | 53.46 | 52.63 | 52.64 | 2,523,563 | -0.55(-1.04%) |
Oct 12, 2017 | 52.39 | 53.21 | 52.30 | 53.19 | 2,489,010 | +0.78(+1.48%) |
Oct 11, 2017 | 52.61 | 52.63 | 52.23 | 52.41 | 3,527,992 | -0.19(-0.36%) |
Oct 10, 2017 | 52.71 | 52.91 | 52.30 | 52.60 | 3,102,246 | +0.05(+0.09%) |
Oct 09, 2017 | 52.55 | 52.84 | 52.45 | 52.56 | 3,576,396 | +0.02(+0.05%) |
Oct 06, 2017 | 52.14 | 52.58 | 51.94 | 52.53 | 4,004,277 | +0.31(+0.58%) |
Oct 05, 2017 | 52.05 | 52.27 | 51.52 | 52.22 | 2,908,986 | +0.53(+1.02%) |
Oct 04, 2017 | 51.26 | 52.07 | 51.15 | 51.70 | 3,764,459 | +0.51(+1.00%) |
Oct 03, 2017 | 51.19 | 51.95 | 50.38 | 51.18 | 9,228,788 | +1.80(+3.64%) |
Oct 02, 2017 | 49.50 | 49.67 | 49.00 | 49.38 | 5,523,650 | -0.12(-0.25%) |
Sep 29, 2017 | 49.68 | 50.08 | 49.43 | 49.51 | 2,743,833 | -0.25(-0.50%) |
Sep 28, 2017 | 49.39 | 49.88 | 49.39 | 49.76 | 1,740,653 | -0.07(-0.15%) |
Sep 27, 2017 | 49.95 | 49.83 | 1,931,688 | +0.34(+0.68%) | ||
Sep 26, 2017 | 49.76 | 49.78 | 49.35 | 49.49 | 2,280,162 | -0.07(-0.15%) |
Sep 25, 2017 | 49.15 | 49.58 | 49.13 | 49.57 | 2,868,288 | +0.23(+0.47%) |
Sep 22, 2017 | 48.07 | 49.41 | 48.07 | 49.33 | 3,281,905 | +1.29(+2.68%) |
Sep 21, 2017 | 48.37 | 48.47 | 47.96 | 48.05 | 1,892,894 | -0.26(-0.55%) |
Sep 20, 2017 | 47.89 | 48.43 | 47.89 | 48.31 | 2,013,070 | +0.36(+0.76%) |
Sep 19, 2017 | 48.00 | 48.13 | 47.82 | 47.95 | 1,441,662 | -0.01(-0.02%) |
Sep 18, 2017 | 47.77 | 48.00 | 47.61 | 47.96 | 976,458 | +0.19(+0.40%) |
Sep 15, 2017 | 47.50 | 47.85 | 47.36 | 47.77 | 2,514,582 | +0.28(+0.59%) |
Sep 14, 2017 | 47.66 | 47.77 | 47.25 | 47.49 | 2,191,952 | -0.44(-0.91%) |
Sep 13, 2017 | 47.96 | 48.19 | 47.75 | 47.92 | 1,692,729 | -0.10(-0.21%) |
Sep 12, 2017 | 47.52 | 48.54 | 47.51 | 48.02 | 2,708,431 | +0.69(+1.45%) |
Sep 11, 2017 | 47.18 | 47.48 | 47.14 | 47.34 | 1,670,100 | +0.36(+0.76%) |
Sep 08, 2017 | 47.01 | 47.25 | 46.92 | 46.98 | 1,593,177 | -0.09(-0.19%) |
Sep 07, 2017 | 47.14 | 47.29 | 46.98 | 47.07 | 1,381,293 | -0.16(-0.33%) |
Sep 06, 2017 | 47.04 | 47.29 | 46.74 | 47.23 | 1,938,139 | +0.40(+0.86%) |
Sep 05, 2017 | 47.00 | 47.12 | 46.59 | 46.82 | 1,523,050 | -0.30(-0.63%) |