Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 53.72 | 54.42 | 53.20 | 53.23 | 1,575,768 | -0.06(-0.11%) |
Nov 29, 2017 | 52.83 | 53.95 | 52.76 | 53.29 | 1,305,570 | +0.82(+1.56%) |
Nov 28, 2017 | 51.52 | 52.54 | 51.32 | 52.47 | 1,197,596 | +1.05(+2.05%) |
Nov 27, 2017 | 51.21 | 51.68 | 51.14 | 51.41 | 853,813 | +0.21(+0.40%) |
Nov 24, 2017 | 51.37 | 51.59 | 51.20 | 51.21 | 363,133 | -0.01(-0.02%) |
Nov 22, 2017 | 51.31 | 51.62 | 51.14 | 51.22 | 632,352 | -0.11(-0.21%) |
Nov 21, 2017 | 51.23 | 51.68 | 51.10 | 51.33 | 942,377 | +0.26(+0.51%) |
Nov 20, 2017 | 50.61 | 51.29 | 50.32 | 51.07 | 1,251,133 | +0.57(+1.12%) |
Nov 17, 2017 | 49.97 | 50.72 | 49.79 | 50.50 | 1,010,004 | +0.29(+0.58%) |
Nov 16, 2017 | 50.32 | 50.53 | 50.09 | 50.21 | 948,443 | +0.31(+0.62%) |
Nov 15, 2017 | 49.54 | 50.12 | 49.37 | 49.91 | 1,740,197 | -0.14(-0.29%) |
Nov 14, 2017 | 49.85 | 50.33 | 49.74 | 50.05 | 1,107,347 | -0.20(-0.41%) |
Nov 13, 2017 | 49.86 | 50.39 | 49.78 | 50.26 | 1,441,905 | -0.11(-0.22%) |
Nov 10, 2017 | 50.42 | 50.80 | 50.09 | 50.36 | 998,279 | -0.04(-0.07%) |
Nov 09, 2017 | 50.35 | 50.74 | 49.93 | 50.40 | 636,521 | -0.34(-0.67%) |
Nov 08, 2017 | 50.45 | 51.06 | 50.14 | 50.74 | 824,846 | +0.08(+0.17%) |
Nov 07, 2017 | 51.59 | 51.84 | 50.46 | 50.65 | 925,945 | -0.78(-1.51%) |
Nov 06, 2017 | 51.39 | 51.58 | 51.18 | 51.43 | 668,244 | -0.23(-0.44%) |
Nov 03, 2017 | 51.63 | 51.89 | 50.93 | 51.66 | 1,082,078 | -0.19(-0.37%) |
Nov 02, 2017 | 50.55 | 51.88 | 50.32 | 51.85 | 1,281,791 | +1.33(+2.64%) |
Nov 01, 2017 | 51.47 | 51.53 | 50.47 | 50.52 | 1,511,938 | -0.58(-1.14%) |
Oct 31, 2017 | 51.36 | 51.78 | 51.05 | 51.11 | 1,271,954 | -0.14(-0.27%) |
Oct 30, 2017 | 51.18 | 51.57 | 51.05 | 51.24 | 1,025,456 | -0.29(-0.56%) |
Oct 27, 2017 | 51.01 | 51.74 | 50.50 | 51.53 | 1,543,240 | +0.55(+1.08%) |
Oct 26, 2017 | 51.68 | 51.70 | 50.30 | 50.99 | 2,618,422 | -0.69(-1.34%) |
Oct 25, 2017 | 52.05 | 52.32 | 51.32 | 51.68 | 1,271,368 | -0.38(-0.73%) |
Oct 24, 2017 | 52.29 | 52.50 | 52.01 | 52.06 | 1,149,359 | +0.02(+0.05%) |
Oct 23, 2017 | 52.18 | 52.43 | 51.90 | 52.03 | 577,616 | -0.19(-0.36%) |
Oct 20, 2017 | 52.34 | 52.56 | 52.02 | 52.22 | 868,597 | +0.55(+1.06%) |
Oct 19, 2017 | 51.01 | 51.71 | 50.64 | 51.67 | 2,237,176 | +0.25(+0.48%) |
Oct 18, 2017 | 51.02 | 51.52 | 50.94 | 51.43 | 1,480,141 | +0.72(+1.43%) |
Oct 17, 2017 | 51.73 | 51.79 | 50.67 | 50.70 | 910,617 | -0.92(-1.79%) |
Oct 16, 2017 | 51.52 | 51.82 | 51.35 | 51.62 | 1,428,029 | +0.19(+0.36%) |
Oct 13, 2017 | 51.94 | 51.99 | 51.38 | 51.44 | 998,748 | -0.60(-1.16%) |
Oct 12, 2017 | 52.17 | 52.40 | 51.93 | 52.04 | 673,426 | -0.04(-0.07%) |
Oct 11, 2017 | 52.09 | 52.47 | 51.72 | 52.08 | 818,277 | -0.05(-0.10%) |
Oct 10, 2017 | 51.98 | 52.34 | 51.74 | 52.13 | 1,114,780 | +0.25(+0.48%) |
Oct 09, 2017 | 52.10 | 52.10 | 51.69 | 51.88 | 482,771 | -0.12(-0.23%) |
Oct 06, 2017 | 52.03 | 52.58 | 51.54 | 52.00 | 982,443 | +0.16(+0.30%) |
Oct 05, 2017 | 51.67 | 52.12 | 51.44 | 51.85 | 952,340 | +0.29(+0.56%) |
Oct 04, 2017 | 51.71 | 51.87 | 51.40 | 51.56 | 740,343 | -0.16(-0.30%) |
Oct 03, 2017 | 51.04 | 51.95 | 50.81 | 51.71 | 848,725 | +0.75(+1.47%) |
Oct 02, 2017 | 50.83 | 50.97 | 50.35 | 50.97 | 1,989,779 | +0.13(+0.26%) |
Sep 29, 2017 | 50.73 | 51.34 | 50.63 | 50.83 | 1,045,484 | -0.01(-0.02%) |
Sep 28, 2017 | 50.74 | 50.90 | 50.12 | 50.85 | 606,895 | +0.12(+0.24%) |
Sep 27, 2017 | 50.52 | 50.96 | 50.28 | 50.73 | 1,072,323 | +0.85(+1.71%) |
Sep 26, 2017 | 49.88 | 50.30 | 49.54 | 49.87 | 850,187 | +0.14(+0.28%) |
Sep 25, 2017 | 49.62 | 50.06 | 49.55 | 49.73 | 896,213 | -0.11(-0.23%) |
Sep 22, 2017 | 49.57 | 49.91 | 49.43 | 49.85 | 657,769 | +0.10(+0.21%) |
Sep 21, 2017 | 49.33 | 49.87 | 48.84 | 49.75 | 1,355,790 | +0.25(+0.51%) |
Sep 20, 2017 | 48.93 | 49.60 | 48.52 | 49.49 | 1,187,900 | +0.69(+1.42%) |
Sep 19, 2017 | 48.66 | 48.87 | 48.45 | 48.80 | 827,347 | +0.15(+0.31%) |
Sep 18, 2017 | 48.10 | 48.72 | 48.06 | 48.65 | 1,023,805 | +0.69(+1.44%) |
Sep 15, 2017 | 47.13 | 47.99 | 47.01 | 47.96 | 2,014,590 | +0.88(+1.88%) |
Sep 14, 2017 | 47.64 | 47.80 | 46.95 | 47.08 | 1,372,188 | -0.10(-0.20%) |
Sep 13, 2017 | 46.88 | 47.20 | 46.57 | 47.17 | 887,914 | +0.14(+0.31%) |
Sep 12, 2017 | 46.69 | 47.11 | 46.61 | 47.03 | 922,143 | +0.68(+1.47%) |
Sep 11, 2017 | 45.83 | 46.49 | 45.77 | 46.35 | 1,296,226 | +1.06(+2.35%) |
Sep 08, 2017 | 44.90 | 45.66 | 44.78 | 45.29 | 1,072,681 | +0.31(+0.68%) |
Sep 07, 2017 | 45.85 | 45.85 | 44.58 | 44.98 | 1,240,358 | -0.81(-1.76%) |
Sep 06, 2017 | 46.16 | 46.20 | 45.24 | 45.78 | 1,069,842 | -0.07(-0.16%) |
Sep 05, 2017 | 47.09 | 47.23 | 45.69 | 45.86 | 792,479 | -1.62(-3.41%) |