Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.65 | 52.65 | 52.13 | 52.36 | 1,342,926 | -0.18(-0.35%) |
Nov 29, 2017 | 52.87 | 52.94 | 52.36 | 52.54 | 1,109,176 | -0.61(-1.14%) |
Nov 28, 2017 | 53.23 | 53.28 | 52.87 | 53.14 | 1,266,557 | +0.77(+1.47%) |
Nov 27, 2017 | 52.76 | 52.78 | 52.20 | 52.37 | 833,714 | -0.09(-0.17%) |
Nov 24, 2017 | 52.30 | 52.53 | 52.29 | 52.46 | 572,069 | +0.84(+1.63%) |
Nov 22, 2017 | 52.02 | 52.05 | 51.36 | 51.62 | 944,808 | -0.21(-0.40%) |
Nov 21, 2017 | 51.59 | 51.90 | 51.59 | 51.83 | 1,493,970 | +0.57(+1.11%) |
Nov 20, 2017 | 51.40 | 51.78 | 51.20 | 51.26 | 1,730,869 | +0.28(+0.55%) |
Nov 17, 2017 | 51.29 | 51.30 | 50.80 | 50.98 | 1,376,574 | -0.67(-1.30%) |
Nov 16, 2017 | 51.62 | 51.78 | 51.47 | 51.65 | 1,601,372 | +0.23(+0.44%) |
Nov 15, 2017 | 51.73 | 51.76 | 51.34 | 51.42 | 1,326,922 | -0.34(-0.65%) |
Nov 14, 2017 | 51.46 | 51.80 | 51.43 | 51.76 | 950,643 | -0.03(-0.05%) |
Nov 13, 2017 | 51.48 | 51.88 | 51.48 | 51.78 | 1,190,167 | -0.15(-0.30%) |
Nov 10, 2017 | 51.50 | 51.95 | 51.50 | 51.94 | 1,549,534 | -0.05(-0.09%) |
Nov 09, 2017 | 51.88 | 52.30 | 51.62 | 51.98 | 1,009,666 | -0.13(-0.24%) |
Nov 08, 2017 | 51.59 | 52.14 | 51.56 | 52.11 | 1,065,006 | +0.56(+1.09%) |
Nov 07, 2017 | 51.47 | 51.68 | 51.31 | 51.55 | 1,305,898 | -0.21(-0.40%) |
Nov 06, 2017 | 51.75 | 51.84 | 51.62 | 51.76 | 1,092,921 | -0.17(-0.33%) |
Nov 03, 2017 | 51.99 | 52.12 | 51.84 | 51.93 | 819,259 | +0.12(+0.23%) |
Nov 02, 2017 | 51.86 | 51.89 | 51.46 | 51.81 | 983,693 | +0.00(+0.00%) |
Nov 01, 2017 | 52.16 | 52.19 | 51.81 | 51.81 | 1,081,465 | -0.36(-0.69%) |
Oct 31, 2017 | 51.85 | 52.33 | 51.85 | 52.17 | 1,216,364 | +0.93(+1.81%) |
Oct 30, 2017 | 51.13 | 51.30 | 50.89 | 51.24 | 1,247,915 | -0.04(-0.07%) |
Oct 27, 2017 | 51.05 | 51.31 | 50.69 | 51.28 | 1,540,870 | -0.03(-0.05%) |
Oct 26, 2017 | 51.04 | 51.59 | 50.88 | 51.31 | 6,584,846 | +1.00(+1.99%) |
Oct 25, 2017 | 50.16 | 50.41 | 50.01 | 50.31 | 3,649,749 | +0.13(+0.27%) |
Oct 24, 2017 | 50.37 | 50.41 | 50.05 | 50.17 | 2,235,714 | -0.13(-0.27%) |
Oct 23, 2017 | 50.50 | 50.54 | 50.21 | 50.31 | 3,230,226 | -0.39(-0.76%) |
Oct 20, 2017 | 51.15 | 51.16 | 50.64 | 50.69 | 3,918,471 | -1.20(-2.31%) |
Oct 19, 2017 | 52.78 | 52.84 | 51.59 | 51.89 | 5,940,188 | -3.37(-6.09%) |
Oct 18, 2017 | 55.17 | 55.39 | 55.02 | 55.26 | 2,066,659 | +0.37(+0.67%) |
Oct 17, 2017 | 54.85 | 54.92 | 54.65 | 54.89 | 2,014,984 | -0.18(-0.33%) |
Oct 16, 2017 | 55.19 | 55.21 | 54.85 | 55.07 | 2,478,397 | -0.13(-0.23%) |
Oct 13, 2017 | 55.38 | 55.46 | 55.04 | 55.19 | 5,793,491 | +0.48(+0.87%) |
Oct 12, 2017 | 54.29 | 54.79 | 54.25 | 54.72 | 5,569,431 | +0.94(+1.74%) |
Oct 11, 2017 | 53.66 | 53.82 | 53.60 | 53.78 | 1,298,462 | +0.42(+0.79%) |
Oct 10, 2017 | 53.36 | 53.08 | 53.36 | 2,732,311 | +0.69(+1.32%) | |
Oct 09, 2017 | 52.84 | 52.94 | 52.60 | 52.66 | 1,395,824 | -0.01(-0.02%) |
Oct 06, 2017 | 52.80 | 52.87 | 52.66 | 52.67 | 2,841,995 | -0.61(-1.15%) |
Oct 05, 2017 | 53.37 | 53.52 | 53.18 | 53.29 | 1,464,800 | -0.01(-0.02%) |
Oct 04, 2017 | 53.21 | 53.35 | 53.13 | 53.30 | 1,509,675 | +0.05(+0.10%) |
Oct 03, 2017 | 53.28 | 53.37 | 53.19 | 53.24 | 1,207,235 | -0.06(-0.12%) |
Oct 02, 2017 | 53.39 | 53.61 | 53.30 | 53.30 | 1,942,165 | +0.16(+0.30%) |
Sep 29, 2017 | 53.04 | 53.25 | 52.97 | 53.14 | 1,748,867 | +0.63(+1.20%) |
Sep 28, 2017 | 52.30 | 52.64 | 52.23 | 52.51 | 1,181,561 | +0.21(+0.40%) |
Sep 27, 2017 | 52.18 | 52.50 | 52.11 | 52.30 | 2,634,779 | -0.13(-0.26%) |
Sep 26, 2017 | 52.62 | 52.63 | 52.29 | 52.44 | 1,190,267 | -0.22(-0.41%) |
Sep 25, 2017 | 52.81 | 52.99 | 52.62 | 52.66 | 2,539,468 | -0.10(-0.19%) |
Sep 22, 2017 | 53.16 | 53.25 | 52.70 | 52.76 | 2,627,400 | -0.34(-0.64%) |
Sep 21, 2017 | 53.12 | 53.38 | 53.02 | 53.10 | 1,287,050 | -0.82(-1.52%) |
Sep 20, 2017 | 54.34 | 54.39 | 53.58 | 53.92 | 1,194,895 | -0.63(-1.15%) |
Sep 19, 2017 | 54.59 | 54.71 | 54.40 | 54.55 | 1,139,565 | -0.03(-0.05%) |
Sep 18, 2017 | 54.53 | 54.68 | 54.41 | 54.57 | 761,904 | +0.23(+0.41%) |
Sep 15, 2017 | 54.28 | 54.49 | 54.18 | 54.35 | 1,489,741 | +0.42(+0.78%) |
Sep 14, 2017 | 53.86 | 54.04 | 53.78 | 53.93 | 1,079,515 | +0.05(+0.08%) |
Sep 13, 2017 | 54.31 | 54.31 | 53.86 | 53.88 | 1,023,489 | -0.14(-0.27%) |
Sep 12, 2017 | 54.26 | 54.33 | 53.97 | 54.02 | 1,291,990 | -0.71(-1.30%) |
Sep 11, 2017 | 54.61 | 54.82 | 54.56 | 54.74 | 1,234,933 | +0.18(+0.33%) |
Sep 08, 2017 | 54.55 | 54.61 | 54.38 | 54.56 | 1,381,163 | +0.13(+0.23%) |
Sep 07, 2017 | 54.46 | 54.63 | 54.36 | 54.43 | 1,397,991 | +0.36(+0.67%) |
Sep 06, 2017 | 53.87 | 54.12 | 53.70 | 54.07 | 979,313 | +0.57(+1.06%) |
Sep 05, 2017 | 53.50 | 53.68 | 53.30 | 53.50 | 946,356 | -0.09(-0.17%) |