Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.86 | 52.12 | 51.36 | 51.83 | 2,878,819 | +0.23(+0.44%) |
Nov 29, 2017 | 51.61 | 51.91 | 51.15 | 51.60 | 1,095,901 | +0.03(+0.06%) |
Nov 28, 2017 | 50.98 | 51.65 | 50.86 | 51.57 | 1,355,124 | +0.58(+1.13%) |
Nov 27, 2017 | 51.05 | 51.33 | 50.69 | 50.99 | 518,091 | -0.18(-0.35%) |
Nov 24, 2017 | 50.89 | 51.30 | 50.89 | 51.17 | 278,216 | +0.50(+0.98%) |
Nov 22, 2017 | 50.68 | 51.17 | 50.65 | 50.67 | 514,212 | +0.10(+0.20%) |
Nov 21, 2017 | 50.96 | 51.02 | 50.49 | 50.57 | 703,102 | -0.16(-0.31%) |
Nov 20, 2017 | 50.40 | 50.83 | 50.24 | 50.73 | 1,479,889 | +0.39(+0.77%) |
Nov 17, 2017 | 49.80 | 50.42 | 49.79 | 50.34 | 845,932 | +0.29(+0.58%) |
Nov 16, 2017 | 49.76 | 50.60 | 49.76 | 50.05 | 1,143,267 | +0.44(+0.88%) |
Nov 15, 2017 | 49.66 | 50.00 | 48.94 | 49.61 | 1,140,992 | -0.40(-0.80%) |
Nov 14, 2017 | 50.36 | 50.80 | 49.74 | 50.01 | 1,632,180 | -0.46(-0.91%) |
Nov 13, 2017 | 50.83 | 50.83 | 49.66 | 50.47 | 1,962,602 | -1.06(-2.05%) |
Nov 10, 2017 | 51.85 | 52.06 | 51.37 | 51.53 | 1,036,678 | -0.20(-0.39%) |
Nov 09, 2017 | 51.62 | 52.07 | 51.37 | 51.73 | 1,135,985 | -0.11(-0.21%) |
Nov 08, 2017 | 52.06 | 52.22 | 51.46 | 51.84 | 1,008,274 | -0.21(-0.40%) |
Nov 07, 2017 | 52.26 | 52.38 | 51.76 | 52.05 | 959,106 | -0.11(-0.21%) |
Nov 06, 2017 | 52.31 | 52.45 | 51.70 | 52.16 | 1,186,220 | -0.21(-0.40%) |
Nov 03, 2017 | 52.62 | 52.72 | 52.12 | 52.37 | 698,952 | -0.50(-0.94%) |
Nov 02, 2017 | 53.86 | 54.35 | 52.10 | 52.87 | 1,790,322 | +0.15(+0.28%) |
Nov 01, 2017 | 52.89 | 52.99 | 51.95 | 52.72 | 1,456,939 | +0.22(+0.42%) |
Oct 31, 2017 | 52.38 | 53.15 | 52.36 | 52.50 | 934,920 | +0.12(+0.23%) |
Oct 30, 2017 | 51.88 | 52.78 | 51.88 | 52.38 | 1,312,833 | +0.09(+0.17%) |
Oct 27, 2017 | 52.41 | 52.53 | 51.88 | 52.29 | 608,041 | -0.19(-0.36%) |
Oct 26, 2017 | 52.17 | 52.67 | 51.87 | 52.48 | 609,315 | +0.56(+1.08%) |
Oct 25, 2017 | 52.63 | 52.80 | 51.77 | 51.92 | 931,465 | -0.84(-1.59%) |
Oct 24, 2017 | 52.70 | 52.89 | 52.39 | 52.76 | 452,128 | +0.35(+0.67%) |
Oct 23, 2017 | 52.85 | 52.94 | 52.26 | 52.41 | 662,123 | -0.51(-0.96%) |
Oct 20, 2017 | 52.58 | 53.05 | 52.48 | 52.92 | 1,311,049 | +0.80(+1.53%) |
Oct 19, 2017 | 51.98 | 52.12 | 51.60 | 52.12 | 1,152,038 | -0.07(-0.13%) |
Oct 18, 2017 | 52.37 | 52.50 | 52.06 | 52.19 | 855,514 | -0.10(-0.19%) |
Oct 17, 2017 | 52.45 | 52.68 | 52.21 | 52.29 | 693,179 | -0.01(-0.02%) |
Oct 16, 2017 | 52.21 | 52.71 | 52.17 | 52.30 | 648,399 | +0.09(+0.17%) |
Oct 13, 2017 | 51.97 | 52.33 | 51.85 | 52.21 | 401,720 | +0.29(+0.56%) |
Oct 12, 2017 | 51.86 | 52.23 | 51.69 | 51.92 | 426,598 | +0.06(+0.12%) |
Oct 11, 2017 | 51.83 | 52.16 | 51.50 | 51.86 | 861,676 | -0.05(-0.10%) |
Oct 10, 2017 | 51.85 | 51.99 | 51.25 | 51.91 | 694,734 | -0.04(-0.08%) |
Oct 09, 2017 | 51.91 | 52.23 | 51.78 | 51.95 | 453,604 | +0.12(+0.23%) |
Oct 06, 2017 | 51.81 | 51.93 | 51.48 | 51.83 | 579,702 | -0.03(-0.06%) |
Oct 05, 2017 | 51.93 | 52.15 | 51.80 | 51.86 | 820,977 | +0.01(+0.02%) |
Oct 04, 2017 | 51.75 | 52.20 | 51.67 | 51.85 | 718,729 | +0.15(+0.29%) |
Oct 03, 2017 | 51.41 | 51.70 | 50.77 | 51.70 | 1,043,069 | +0.38(+0.74%) |
Oct 02, 2017 | 51.15 | 51.55 | 51.08 | 51.32 | 1,005,227 | +0.35(+0.68%) |
Sep 29, 2017 | 50.52 | 51.13 | 50.35 | 50.97 | 989,284 | +0.46(+0.91%) |
Sep 28, 2017 | 49.97 | 50.51 | 49.56 | 50.51 | 919,146 | +0.62(+1.24%) |
Sep 27, 2017 | 50.34 | 50.51 | 49.73 | 49.89 | 865,374 | -0.24(-0.48%) |
Sep 26, 2017 | 49.74 | 50.51 | 49.67 | 50.13 | 746,638 | +0.49(+0.98%) |
Sep 25, 2017 | 49.76 | 49.86 | 49.27 | 49.64 | 611,839 | -0.12(-0.24%) |
Sep 22, 2017 | 50.02 | 50.29 | 49.46 | 49.76 | 873,117 | -0.26(-0.52%) |
Sep 21, 2017 | 50.10 | 50.29 | 49.70 | 50.02 | 535,173 | -0.04(-0.08%) |
Sep 20, 2017 | 49.74 | 50.21 | 49.34 | 50.06 | 697,106 | +0.18(+0.36%) |
Sep 19, 2017 | 49.29 | 49.91 | 49.12 | 49.88 | 561,662 | +0.78(+1.58%) |
Sep 18, 2017 | 49.63 | 49.79 | 49.06 | 49.11 | 759,371 | -0.37(-0.75%) |
Sep 15, 2017 | 48.89 | 49.52 | 48.84 | 49.47 | 947,117 | +0.60(+1.22%) |
Sep 14, 2017 | 49.25 | 49.40 | 48.79 | 48.88 | 503,853 | -0.43(-0.87%) |
Sep 13, 2017 | 49.41 | 49.86 | 49.22 | 49.31 | 540,626 | -0.14(-0.28%) |
Sep 12, 2017 | 49.21 | 49.55 | 49.08 | 49.44 | 445,579 | +0.41(+0.83%) |
Sep 11, 2017 | 49.09 | 49.45 | 48.87 | 49.04 | 813,094 | +0.17(+0.35%) |
Sep 08, 2017 | 48.25 | 48.93 | 48.00 | 48.87 | 953,938 | +0.44(+0.91%) |
Sep 07, 2017 | 49.30 | 49.30 | 48.10 | 48.43 | 1,283,083 | -0.63(-1.28%) |
Sep 06, 2017 | 49.63 | 50.03 | 49.00 | 49.06 | 740,264 | -0.34(-0.69%) |
Sep 05, 2017 | 50.17 | 50.24 | 48.96 | 49.40 | 778,770 | -0.86(-1.71%) |