Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.92 | 53.63 | 52.61 | 53.08 | 4,575,941 | +0.37(+0.71%) |
Nov 29, 2017 | 52.30 | 53.10 | 52.13 | 52.71 | 4,097,459 | +0.86(+1.65%) |
Nov 28, 2017 | 50.88 | 51.93 | 50.81 | 51.85 | 5,257,414 | +0.99(+1.95%) |
Nov 27, 2017 | 51.48 | 51.81 | 50.86 | 50.86 | 3,760,201 | -0.61(-1.19%) |
Nov 24, 2017 | 51.85 | 51.85 | 51.33 | 51.47 | 960,766 | -0.12(-0.23%) |
Nov 22, 2017 | 51.92 | 52.09 | 51.57 | 51.59 | 1,950,815 | -0.22(-0.42%) |
Nov 21, 2017 | 51.99 | 52.23 | 51.56 | 51.81 | 2,683,518 | +0.00(+0.00%) |
Nov 20, 2017 | 51.41 | 52.00 | 51.25 | 51.81 | 2,149,369 | +0.42(+0.81%) |
Nov 17, 2017 | 51.21 | 51.71 | 51.01 | 51.39 | 3,470,650 | -0.05(-0.10%) |
Nov 16, 2017 | 51.22 | 51.84 | 51.20 | 51.44 | 3,453,744 | +0.30(+0.59%) |
Nov 15, 2017 | 50.32 | 51.74 | 50.11 | 51.14 | 4,243,159 | +0.31(+0.60%) |
Nov 14, 2017 | 50.18 | 51.13 | 50.14 | 50.83 | 3,577,409 | +0.29(+0.57%) |
Nov 13, 2017 | 50.10 | 50.74 | 50.00 | 50.54 | 2,595,296 | +0.08(+0.15%) |
Nov 10, 2017 | 50.57 | 50.70 | 50.06 | 50.47 | 1,704,027 | -0.07(-0.13%) |
Nov 09, 2017 | 50.44 | 50.92 | 50.16 | 50.53 | 2,889,008 | -0.20(-0.40%) |
Nov 08, 2017 | 50.16 | 50.88 | 49.93 | 50.73 | 3,398,804 | +0.47(+0.94%) |
Nov 07, 2017 | 51.60 | 51.74 | 50.22 | 50.26 | 2,641,524 | -1.12(-2.18%) |
Nov 06, 2017 | 51.25 | 51.57 | 51.14 | 51.38 | 2,088,491 | -0.13(-0.26%) |
Nov 03, 2017 | 51.44 | 51.66 | 51.30 | 51.51 | 1,937,918 | +0.01(+0.02%) |
Nov 02, 2017 | 51.26 | 52.00 | 51.22 | 51.50 | 2,402,781 | +0.14(+0.28%) |
Nov 01, 2017 | 51.51 | 51.75 | 51.32 | 51.36 | 2,950,607 | +0.14(+0.27%) |
Oct 31, 2017 | 51.85 | 52.03 | 51.20 | 51.22 | 2,916,045 | -0.72(-1.38%) |
Oct 30, 2017 | 51.83 | 52.37 | 51.82 | 51.94 | 3,585,503 | -0.12(-0.24%) |
Oct 27, 2017 | 52.69 | 52.78 | 52.03 | 52.06 | 3,194,043 | -0.68(-1.30%) |
Oct 26, 2017 | 52.65 | 53.33 | 52.63 | 52.74 | 3,972,298 | +0.38(+0.73%) |
Oct 25, 2017 | 53.73 | 53.84 | 51.86 | 52.36 | 5,795,665 | -1.33(-2.47%) |
Oct 24, 2017 | 53.78 | 54.22 | 53.62 | 53.68 | 3,188,677 | +0.14(+0.27%) |
Oct 23, 2017 | 53.97 | 54.21 | 52.46 | 53.54 | 4,139,901 | -1.64(-2.98%) |
Oct 20, 2017 | 54.94 | 55.24 | 54.57 | 55.18 | 4,147,109 | +0.91(+1.68%) |
Oct 19, 2017 | 54.45 | 54.48 | 53.90 | 54.27 | 4,166,127 | -0.48(-0.88%) |
Oct 18, 2017 | 54.26 | 55.02 | 54.18 | 54.75 | 2,507,448 | +0.67(+1.24%) |
Oct 17, 2017 | 54.91 | 54.91 | 54.04 | 54.09 | 2,619,064 | -0.77(-1.41%) |
Oct 16, 2017 | 55.22 | 55.48 | 54.76 | 54.86 | 2,609,357 | -0.40(-0.73%) |
Oct 13, 2017 | 54.91 | 55.64 | 54.58 | 55.26 | 2,853,975 | +0.35(+0.64%) |
Oct 12, 2017 | 55.28 | 55.61 | 54.89 | 54.91 | 3,038,327 | -0.37(-0.66%) |
Oct 11, 2017 | 55.23 | 55.34 | 54.78 | 55.28 | 3,266,627 | +0.07(+0.12%) |
Oct 10, 2017 | 54.73 | 55.23 | 54.63 | 55.21 | 2,768,562 | +0.60(+1.10%) |
Oct 09, 2017 | 55.01 | 55.02 | 54.48 | 54.61 | 1,573,552 | -0.40(-0.72%) |
Oct 06, 2017 | 55.34 | 55.67 | 54.74 | 55.00 | 2,749,159 | -0.08(-0.15%) |
Oct 05, 2017 | 54.22 | 55.19 | 54.08 | 55.09 | 3,534,747 | +1.02(+1.89%) |
Oct 04, 2017 | 53.97 | 54.60 | 53.92 | 54.06 | 2,232,414 | +0.07(+0.12%) |
Oct 03, 2017 | 53.48 | 54.04 | 53.46 | 54.00 | 2,287,350 | +0.36(+0.67%) |
Oct 02, 2017 | 53.29 | 53.86 | 53.08 | 53.63 | 2,137,348 | +0.45(+0.84%) |
Sep 29, 2017 | 53.11 | 53.34 | 52.89 | 53.19 | 2,670,145 | +0.08(+0.16%) |
Sep 28, 2017 | 52.96 | 53.13 | 52.68 | 53.11 | 1,701,227 | +0.15(+0.28%) |
Sep 27, 2017 | 52.73 | 53.27 | 52.45 | 52.96 | 2,817,965 | +0.90(+1.74%) |
Sep 26, 2017 | 52.45 | 52.50 | 51.96 | 52.05 | 3,173,649 | -0.30(-0.58%) |
Sep 25, 2017 | 52.93 | 53.02 | 51.95 | 52.36 | 2,719,740 | -0.61(-1.15%) |
Sep 22, 2017 | 53.11 | 53.23 | 52.86 | 52.97 | 2,886,123 | -0.22(-0.41%) |
Sep 21, 2017 | 53.17 | 53.43 | 52.94 | 53.18 | 2,213,359 | +0.07(+0.14%) |
Sep 20, 2017 | 53.10 | 53.33 | 52.50 | 53.11 | 2,520,366 | +0.08(+0.15%) |
Sep 19, 2017 | 52.67 | 53.16 | 52.46 | 53.03 | 3,044,334 | +0.51(+0.97%) |
Sep 18, 2017 | 52.25 | 52.62 | 52.17 | 52.52 | 2,170,110 | +0.40(+0.77%) |
Sep 15, 2017 | 52.19 | 52.56 | 51.96 | 52.12 | 9,434,392 | -0.03(-0.06%) |
Sep 14, 2017 | 52.22 | 52.38 | 52.00 | 52.16 | 4,479,290 | -0.09(-0.18%) |
Sep 13, 2017 | 52.42 | 52.42 | 51.94 | 52.25 | 3,397,760 | -0.38(-0.73%) |
Sep 12, 2017 | 52.56 | 52.87 | 52.34 | 52.63 | 2,804,616 | +0.35(+0.67%) |
Sep 11, 2017 | 51.91 | 52.47 | 51.78 | 52.29 | 3,088,198 | +1.01(+1.98%) |
Sep 08, 2017 | 50.48 | 51.48 | 50.45 | 51.27 | 3,662,117 | +0.85(+1.68%) |
Sep 07, 2017 | 50.79 | 50.89 | 49.89 | 50.42 | 4,048,719 | -0.37(-0.72%) |
Sep 06, 2017 | 51.12 | 51.27 | 50.47 | 50.79 | 4,083,871 | -0.09(-0.17%) |
Sep 05, 2017 | 51.76 | 50.75 | 50.88 | 5,131,795 | -0.77(-1.49%) |