Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 55.01 | 56.03 | 54.83 | 55.56 | 4,540,899 | +0.60(+1.10%) |
Nov 29, 2017 | 54.30 | 55.24 | 53.97 | 54.96 | 3,889,641 | +0.64(+1.19%) |
Nov 28, 2017 | 53.53 | 54.31 | 53.49 | 54.31 | 1,901,208 | +0.92(+1.73%) |
Nov 27, 2017 | 53.35 | 53.54 | 53.06 | 53.39 | 1,504,065 | -0.01(-0.02%) |
Nov 24, 2017 | 53.32 | 53.56 | 53.17 | 53.40 | 652,831 | +0.01(+0.02%) |
Nov 22, 2017 | 53.83 | 53.91 | 53.35 | 53.39 | 1,123,592 | -0.36(-0.68%) |
Nov 21, 2017 | 53.88 | 53.97 | 53.65 | 53.75 | 1,852,427 | -0.05(-0.09%) |
Nov 20, 2017 | 53.64 | 53.88 | 53.45 | 53.80 | 1,606,729 | +0.21(+0.40%) |
Nov 17, 2017 | 54.01 | 54.06 | 53.36 | 53.59 | 2,109,969 | -0.59(-1.10%) |
Nov 16, 2017 | 53.54 | 54.73 | 53.47 | 54.18 | 2,127,347 | +0.87(+1.64%) |
Nov 15, 2017 | 53.93 | 54.32 | 53.21 | 53.31 | 2,228,238 | -0.65(-1.21%) |
Nov 14, 2017 | 53.41 | 54.10 | 53.17 | 53.96 | 1,909,727 | +0.22(+0.41%) |
Nov 13, 2017 | 53.27 | 53.85 | 53.11 | 53.73 | 2,150,591 | +0.44(+0.82%) |
Nov 10, 2017 | 53.33 | 53.38 | 53.12 | 53.30 | 1,614,583 | -0.16(-0.29%) |
Nov 09, 2017 | 52.93 | 53.57 | 52.93 | 53.45 | 2,147,575 | +0.17(+0.33%) |
Nov 08, 2017 | 52.95 | 53.32 | 52.90 | 53.28 | 1,329,316 | +0.23(+0.44%) |
Nov 07, 2017 | 52.93 | 53.14 | 52.68 | 53.05 | 2,064,158 | +0.22(+0.42%) |
Nov 06, 2017 | 52.58 | 52.88 | 52.40 | 52.83 | 1,692,739 | +0.01(+0.02%) |
Nov 03, 2017 | 53.17 | 53.18 | 52.77 | 52.82 | 1,898,530 | -0.45(-0.85%) |
Nov 02, 2017 | 53.09 | 53.38 | 52.45 | 53.27 | 2,418,486 | +0.33(+0.62%) |
Nov 01, 2017 | 52.72 | 53.06 | 52.46 | 52.94 | 1,983,307 | +0.29(+0.55%) |
Oct 31, 2017 | 52.83 | 52.92 | 52.43 | 52.65 | 1,770,414 | -0.15(-0.28%) |
Oct 30, 2017 | 53.56 | 53.68 | 52.71 | 52.80 | 3,102,319 | -0.76(-1.42%) |
Oct 27, 2017 | 52.87 | 53.74 | 52.61 | 53.56 | 3,661,107 | +0.66(+1.25%) |
Oct 26, 2017 | 52.76 | 53.10 | 52.61 | 52.90 | 1,677,885 | +0.42(+0.80%) |
Oct 25, 2017 | 52.20 | 52.51 | 51.86 | 52.48 | 2,850,485 | +0.16(+0.31%) |
Oct 24, 2017 | 52.91 | 52.96 | 52.24 | 52.32 | 2,227,380 | -0.38(-0.71%) |
Oct 23, 2017 | 52.49 | 52.89 | 52.47 | 52.70 | 2,048,501 | +0.25(+0.47%) |
Oct 20, 2017 | 52.04 | 52.51 | 51.99 | 52.45 | 1,708,645 | +0.43(+0.83%) |
Oct 19, 2017 | 51.47 | 52.09 | 51.43 | 52.02 | 1,823,521 | +0.39(+0.76%) |
Oct 18, 2017 | 51.56 | 51.90 | 51.55 | 51.62 | 1,263,695 | +0.11(+0.21%) |
Oct 17, 2017 | 52.04 | 52.11 | 51.49 | 51.52 | 1,940,344 | -0.45(-0.87%) |
Oct 16, 2017 | 52.18 | 52.33 | 51.78 | 51.97 | 1,395,493 | -0.25(-0.47%) |
Oct 13, 2017 | 52.74 | 53.03 | 52.20 | 52.21 | 2,544,136 | -0.55(-1.04%) |
Oct 12, 2017 | 51.97 | 52.78 | 51.88 | 52.76 | 2,509,301 | +0.77(+1.48%) |
Oct 11, 2017 | 52.19 | 52.20 | 51.81 | 51.99 | 3,556,753 | -0.19(-0.36%) |
Oct 10, 2017 | 52.29 | 52.48 | 51.88 | 52.18 | 3,127,536 | +0.05(+0.09%) |
Oct 09, 2017 | 52.12 | 52.42 | 52.02 | 52.13 | 3,605,552 | +0.02(+0.05%) |
Oct 06, 2017 | 51.72 | 52.15 | 51.52 | 52.11 | 4,036,921 | +0.30(+0.58%) |
Oct 05, 2017 | 51.63 | 51.85 | 51.11 | 51.80 | 2,932,702 | +0.52(+1.02%) |
Oct 04, 2017 | 50.84 | 51.65 | 50.74 | 51.28 | 3,795,148 | +0.51(+1.00%) |
Oct 03, 2017 | 50.78 | 51.53 | 49.98 | 50.77 | 9,304,025 | +1.79(+3.64%) |
Oct 02, 2017 | 49.10 | 49.27 | 48.60 | 48.99 | 5,568,681 | -0.12(-0.25%) |
Sep 29, 2017 | 49.28 | 49.67 | 49.03 | 49.11 | 2,766,202 | -0.25(-0.50%) |
Sep 28, 2017 | 48.99 | 49.48 | 48.99 | 49.35 | 1,754,843 | -0.07(-0.15%) |
Sep 27, 2017 | 49.55 | 49.43 | 1,947,436 | +0.34(+0.68%) | ||
Sep 26, 2017 | 49.35 | 49.38 | 48.95 | 49.09 | 2,298,751 | -0.07(-0.15%) |
Sep 25, 2017 | 48.75 | 49.18 | 48.73 | 49.17 | 2,891,672 | +0.23(+0.47%) |
Sep 22, 2017 | 47.68 | 49.01 | 47.68 | 48.94 | 3,308,661 | +1.28(+2.68%) |
Sep 21, 2017 | 47.98 | 48.08 | 47.58 | 47.66 | 1,908,326 | -0.26(-0.55%) |
Sep 20, 2017 | 47.50 | 48.04 | 47.50 | 47.92 | 2,029,481 | +0.36(+0.76%) |
Sep 19, 2017 | 47.61 | 47.74 | 47.43 | 47.56 | 1,453,415 | -0.01(-0.02%) |
Sep 18, 2017 | 47.39 | 47.61 | 47.22 | 47.57 | 984,419 | +0.19(+0.40%) |
Sep 15, 2017 | 47.12 | 47.46 | 46.98 | 47.38 | 2,535,082 | +0.28(+0.59%) |
Sep 14, 2017 | 47.27 | 47.38 | 46.87 | 47.10 | 2,209,822 | -0.43(-0.91%) |
Sep 13, 2017 | 47.57 | 47.80 | 47.36 | 47.54 | 1,706,529 | -0.10(-0.21%) |
Sep 12, 2017 | 47.13 | 48.15 | 47.12 | 47.63 | 2,730,512 | +0.68(+1.45%) |
Sep 11, 2017 | 46.80 | 47.09 | 46.76 | 46.95 | 1,683,715 | +0.35(+0.76%) |
Sep 08, 2017 | 46.63 | 46.87 | 46.54 | 46.60 | 1,606,165 | -0.09(-0.19%) |
Sep 07, 2017 | 46.76 | 46.90 | 46.60 | 46.69 | 1,392,554 | -0.16(-0.33%) |
Sep 06, 2017 | 46.66 | 46.90 | 46.36 | 46.85 | 1,953,939 | +0.40(+0.86%) |
Sep 05, 2017 | 46.62 | 46.74 | 46.22 | 46.45 | 1,535,467 | -0.29(-0.63%) |