Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.60 | 52.60 | 51.78 | 51.89 | 271,116 | -0.47(-0.91%) |
Nov 29, 2017 | 51.69 | 52.95 | 51.51 | 52.37 | 524,395 | +0.99(+1.93%) |
Nov 28, 2017 | 51.51 | 51.74 | 51.21 | 51.37 | 344,930 | -0.12(-0.23%) |
Nov 27, 2017 | 52.02 | 52.02 | 51.25 | 51.49 | 311,200 | -0.53(-1.01%) |
Nov 24, 2017 | 51.59 | 52.06 | 51.49 | 52.02 | 160,348 | +0.61(+1.19%) |
Nov 22, 2017 | 51.75 | 51.89 | 51.37 | 51.41 | 334,437 | -0.18(-0.35%) |
Nov 21, 2017 | 51.25 | 51.62 | 51.21 | 51.59 | 321,399 | +0.51(+1.01%) |
Nov 20, 2017 | 51.05 | 51.16 | 50.74 | 51.08 | 390,426 | +0.04(+0.08%) |
Nov 17, 2017 | 50.98 | 51.39 | 50.90 | 51.03 | 283,520 | +0.05(+0.10%) |
Nov 16, 2017 | 50.61 | 51.42 | 50.55 | 50.98 | 548,299 | +0.81(+1.61%) |
Nov 15, 2017 | 50.56 | 50.90 | 50.17 | 50.17 | 668,694 | -0.61(-1.20%) |
Nov 14, 2017 | 51.62 | 51.66 | 50.72 | 50.78 | 481,771 | -1.12(-2.16%) |
Nov 13, 2017 | 52.17 | 52.26 | 51.78 | 51.90 | 448,583 | -0.56(-1.08%) |
Nov 10, 2017 | 52.48 | 52.62 | 51.88 | 52.47 | 350,747 | +0.03(+0.05%) |
Nov 09, 2017 | 52.91 | 53.49 | 52.24 | 52.44 | 409,032 | -1.12(-2.09%) |
Nov 08, 2017 | 53.48 | 53.66 | 52.63 | 53.56 | 379,918 | -0.21(-0.39%) |
Nov 07, 2017 | 54.23 | 54.24 | 53.52 | 53.77 | 442,093 | -0.40(-0.73%) |
Nov 06, 2017 | 54.36 | 54.51 | 53.98 | 54.17 | 526,619 | +0.23(+0.42%) |
Nov 03, 2017 | 52.71 | 54.09 | 52.63 | 53.94 | 690,112 | +1.08(+2.04%) |
Nov 02, 2017 | 53.61 | 53.70 | 52.73 | 52.86 | 1,037,607 | -0.49(-0.92%) |
Nov 01, 2017 | 51.58 | 54.13 | 51.58 | 53.35 | 796,730 | +1.96(+3.82%) |
Oct 31, 2017 | 50.87 | 51.48 | 50.62 | 51.39 | 403,921 | +0.67(+1.31%) |
Oct 30, 2017 | 50.61 | 50.90 | 50.54 | 50.72 | 573,570 | +0.13(+0.25%) |
Oct 27, 2017 | 50.45 | 50.62 | 50.01 | 50.60 | 326,485 | +0.12(+0.23%) |
Oct 26, 2017 | 50.26 | 50.50 | 50.18 | 50.48 | 270,731 | +0.62(+1.23%) |
Oct 25, 2017 | 50.17 | 50.61 | 49.68 | 49.86 | 334,839 | -0.66(-1.30%) |
Oct 24, 2017 | 49.40 | 50.63 | 49.40 | 50.52 | 393,221 | +1.32(+2.69%) |
Oct 23, 2017 | 49.56 | 49.87 | 49.15 | 49.20 | 327,045 | -0.18(-0.36%) |
Oct 20, 2017 | 49.80 | 49.90 | 49.26 | 49.37 | 230,946 | +0.01(+0.02%) |
Oct 19, 2017 | 49.28 | 49.45 | 48.91 | 49.37 | 307,874 | -0.11(-0.22%) |
Oct 18, 2017 | 49.43 | 49.58 | 49.21 | 49.47 | 266,561 | +0.22(+0.45%) |
Oct 17, 2017 | 49.16 | 49.35 | 48.89 | 49.26 | 241,465 | -0.07(-0.14%) |
Oct 16, 2017 | 49.73 | 49.76 | 49.20 | 49.32 | 211,356 | -0.19(-0.37%) |
Oct 13, 2017 | 49.69 | 49.84 | 49.40 | 49.51 | 224,135 | +0.12(+0.24%) |
Oct 12, 2017 | 48.83 | 49.53 | 48.65 | 49.39 | 211,820 | +0.47(+0.97%) |
Oct 11, 2017 | 48.62 | 49.10 | 48.62 | 48.92 | 346,751 | +0.36(+0.75%) |
Oct 10, 2017 | 48.51 | 49.01 | 48.37 | 48.56 | 396,636 | +0.26(+0.54%) |
Oct 09, 2017 | 48.35 | 48.77 | 48.16 | 48.29 | 196,719 | -0.06(-0.12%) |
Oct 06, 2017 | 48.29 | 48.59 | 48.07 | 48.35 | 299,836 | -0.11(-0.23%) |
Oct 05, 2017 | 48.67 | 48.72 | 48.31 | 48.46 | 195,975 | +0.13(+0.26%) |
Oct 04, 2017 | 48.70 | 48.88 | 48.29 | 48.34 | 265,187 | -0.25(-0.52%) |
Oct 03, 2017 | 48.65 | 48.74 | 47.89 | 48.59 | 351,252 | +0.21(+0.44%) |
Oct 02, 2017 | 46.83 | 48.45 | 46.79 | 48.38 | 436,900 | +1.34(+2.85%) |
Sep 29, 2017 | 47.50 | 47.50 | 46.98 | 47.04 | 480,941 | -0.46(-0.96%) |
Sep 28, 2017 | 47.30 | 47.52 | 47.06 | 47.49 | 281,978 | +0.27(+0.57%) |
Sep 27, 2017 | 47.00 | 47.59 | 46.64 | 47.22 | 354,341 | +0.53(+1.14%) |
Sep 26, 2017 | 47.06 | 47.06 | 46.57 | 46.69 | 403,156 | -0.13(-0.29%) |
Sep 25, 2017 | 47.06 | 47.21 | 46.81 | 46.83 | 331,227 | -0.21(-0.45%) |
Sep 22, 2017 | 46.62 | 47.11 | 46.47 | 47.04 | 378,912 | +0.41(+0.89%) |
Sep 21, 2017 | 45.50 | 46.73 | 45.48 | 46.63 | 537,431 | +1.35(+2.98%) |
Sep 20, 2017 | 45.58 | 45.58 | 45.08 | 45.28 | 440,887 | -0.03(-0.06%) |
Sep 19, 2017 | 45.29 | 45.47 | 45.15 | 45.30 | 430,084 | +0.07(+0.15%) |
Sep 18, 2017 | 45.27 | 45.46 | 45.16 | 45.23 | 212,272 | +0.30(+0.68%) |
Sep 15, 2017 | 44.90 | 45.00 | 44.71 | 44.93 | 405,807 | -0.04(-0.09%) |
Sep 14, 2017 | 44.73 | 45.11 | 44.73 | 44.97 | 437,771 | +0.18(+0.40%) |
Sep 13, 2017 | 44.64 | 44.97 | 44.34 | 44.80 | 341,902 | +0.18(+0.40%) |
Sep 12, 2017 | 45.00 | 45.28 | 44.54 | 44.62 | 320,013 | -0.26(-0.58%) |
Sep 11, 2017 | 44.51 | 45.11 | 44.51 | 44.88 | 254,326 | +0.70(+1.58%) |
Sep 08, 2017 | 44.38 | 44.38 | 43.94 | 44.18 | 305,349 | -0.36(-0.81%) |
Sep 07, 2017 | 44.46 | 44.71 | 44.18 | 44.54 | 224,835 | +0.13(+0.28%) |
Sep 06, 2017 | 44.43 | 44.70 | 44.17 | 44.42 | 703,793 | +0.15(+0.34%) |
Sep 05, 2017 | 45.07 | 45.25 | 44.18 | 44.27 | 179,522 | -0.78(-1.72%) |