Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.19 | 51.43 | 51.08 | 51.28 | 17,457 | +0.22(+0.44%) |
Nov 29, 2017 | 52.00 | 52.00 | 50.72 | 51.06 | 24,383 | -0.76(-1.47%) |
Nov 28, 2017 | 51.55 | 51.82 | 51.55 | 51.82 | 15,711 | +0.24(+0.47%) |
Nov 27, 2017 | 52.33 | 52.33 | 51.53 | 51.58 | 15,668 | -0.27(-0.53%) |
Nov 24, 2017 | 51.69 | 51.85 | 51.67 | 51.85 | 4,654 | +0.22(+0.42%) |
Nov 22, 2017 | 52.04 | 52.04 | 51.54 | 51.64 | 8,836 | -0.05(-0.09%) |
Nov 21, 2017 | 51.42 | 51.71 | 51.42 | 51.68 | 24,804 | +0.50(+0.97%) |
Nov 20, 2017 | 51.32 | 51.32 | 51.17 | 51.19 | 13,640 | -0.01(-0.02%) |
Nov 17, 2017 | 51.35 | 51.35 | 51.10 | 51.20 | 7,688 | -0.05(-0.10%) |
Nov 16, 2017 | 50.85 | 51.27 | 50.83 | 51.24 | 17,317 | +0.73(+1.44%) |
Nov 15, 2017 | 50.93 | 50.93 | 50.12 | 50.52 | 6,928 | -0.10(-0.19%) |
Nov 14, 2017 | 50.63 | 50.64 | 50.52 | 50.61 | 11,958 | -0.51(-0.99%) |
Nov 13, 2017 | 51.04 | 51.17 | 50.85 | 51.12 | 8,244 | +0.08(+0.15%) |
Nov 10, 2017 | 51.24 | 51.24 | 50.87 | 51.04 | 11,668 | +0.17(+0.34%) |
Nov 09, 2017 | 50.60 | 50.89 | 50.50 | 50.87 | 5,767 | -0.29(-0.57%) |
Nov 08, 2017 | 51.48 | 51.48 | 50.91 | 51.16 | 5,004 | -0.12(-0.23%) |
Nov 07, 2017 | 51.51 | 51.53 | 51.25 | 51.28 | 4,058 | -0.39(-0.75%) |
Nov 06, 2017 | 51.57 | 51.66 | 51.57 | 51.66 | 2,982 | +0.32(+0.62%) |
Nov 03, 2017 | 51.29 | 51.42 | 51.23 | 51.35 | 3,782 | -0.03(-0.07%) |
Nov 02, 2017 | 51.32 | 51.41 | 51.20 | 51.38 | 3,679 | -0.01(-0.02%) |
Nov 01, 2017 | 51.53 | 51.65 | 51.37 | 51.39 | 11,481 | +0.01(+0.02%) |
Oct 31, 2017 | 51.13 | 51.39 | 51.12 | 51.38 | 5,892 | +0.43(+0.84%) |
Oct 30, 2017 | 50.98 | 50.76 | 50.95 | 12,251 | +0.05(+0.10%) | |
Oct 27, 2017 | 50.81 | 50.92 | 50.21 | 50.90 | 20,342 | +0.39(+0.77%) |
Oct 26, 2017 | 50.68 | 50.68 | 50.50 | 50.51 | 4,670 | -0.23(-0.46%) |
Oct 25, 2017 | 50.98 | 50.98 | 50.43 | 50.75 | 16,103 | -0.19(-0.36%) |
Oct 24, 2017 | 50.87 | 50.94 | 50.87 | 50.93 | 4,398 | +0.13(+0.25%) |
Oct 23, 2017 | 51.13 | 51.13 | 50.76 | 50.80 | 6,803 | -0.27(-0.54%) |
Oct 20, 2017 | 51.28 | 51.28 | 51.08 | 51.08 | 18,151 | +0.21(+0.40%) |
Oct 19, 2017 | 50.67 | 50.87 | 50.32 | 50.87 | 47,929 | -0.16(-0.32%) |
Oct 18, 2017 | 51.25 | 51.25 | 50.96 | 51.04 | 11,601 | +0.06(+0.11%) |
Oct 17, 2017 | 50.90 | 51.13 | 50.90 | 50.98 | 2,366 | -0.13(-0.25%) |
Oct 16, 2017 | 50.98 | 51.11 | 50.98 | 51.11 | 4,843 | +0.19(+0.36%) |
Oct 13, 2017 | 50.91 | 50.97 | 50.91 | 50.92 | 2,287 | +0.10(+0.19%) |
Oct 12, 2017 | 51.31 | 51.31 | 50.82 | 50.82 | 21,236 | -0.29(-0.57%) |
Oct 11, 2017 | 50.94 | 51.14 | 50.94 | 51.12 | 4,905 | +0.07(+0.13%) |
Oct 10, 2017 | 50.98 | 51.05 | 50.92 | 51.05 | 6,018 | +0.13(+0.25%) |
Oct 09, 2017 | 50.92 | 50.95 | 50.92 | 50.92 | 4,138 | +0.04(+0.08%) |
Oct 06, 2017 | 50.82 | 50.88 | 50.82 | 50.88 | 5,186 | +0.03(+0.06%) |
Oct 05, 2017 | 50.63 | 50.85 | 50.63 | 50.85 | 6,670 | +0.38(+0.76%) |
Oct 04, 2017 | 50.53 | 50.59 | 50.36 | 50.47 | 9,560 | +0.14(+0.27%) |
Oct 03, 2017 | 50.37 | 50.37 | 50.30 | 50.34 | 3,976 | +0.22(+0.45%) |
Oct 02, 2017 | 50.12 | 50.20 | 50.09 | 50.11 | 23,490 | +0.20(+0.39%) |
Sep 29, 2017 | 49.68 | 49.92 | 49.56 | 49.92 | 5,044 | +0.33(+0.67%) |
Sep 28, 2017 | 49.83 | 49.83 | 49.50 | 49.58 | 3,819 | -0.07(-0.14%) |
Sep 27, 2017 | 49.64 | 49.72 | 49.39 | 49.65 | 2,654 | +0.34(+0.69%) |
Sep 26, 2017 | 49.34 | 49.37 | 49.27 | 49.31 | 9,225 | +0.20(+0.40%) |
Sep 25, 2017 | 49.43 | 49.49 | 49.00 | 49.11 | 3,424 | -0.64(-1.28%) |
Sep 22, 2017 | 49.74 | 49.77 | 49.66 | 49.75 | 3,035 | +0.06(+0.11%) |
Sep 21, 2017 | 49.70 | 49.77 | 49.52 | 49.69 | 8,603 | -0.14(-0.27%) |
Sep 20, 2017 | 49.62 | 49.91 | 49.62 | 49.83 | 5,798 | -0.01(-0.02%) |
Sep 19, 2017 | 49.68 | 49.88 | 49.68 | 49.84 | 9,794 | +0.19(+0.39%) |
Sep 18, 2017 | 49.54 | 49.76 | 49.54 | 49.65 | 2,816 | +0.20(+0.40%) |
Sep 15, 2017 | 49.43 | 49.48 | 49.41 | 49.45 | 3,963 | +0.00(+0.01%) |
Sep 14, 2017 | 49.51 | 49.61 | 49.42 | 49.45 | 3,050 | -0.19(-0.38%) |
Sep 13, 2017 | 49.61 | 49.66 | 49.61 | 49.63 | 941 | +0.17(+0.35%) |
Sep 12, 2017 | 49.34 | 49.46 | 49.30 | 49.46 | 2,941 | +0.20(+0.40%) |
Sep 11, 2017 | 49.14 | 49.34 | 49.14 | 49.26 | 5,689 | +0.50(+1.02%) |
Sep 08, 2017 | 48.82 | 48.82 | 48.73 | 48.77 | 2,355 | -0.18(-0.36%) |
Sep 07, 2017 | 49.31 | 49.31 | 48.85 | 48.94 | 16,674 | -0.12(-0.24%) |
Sep 06, 2017 | 48.83 | 49.09 | 48.78 | 49.06 | 5,464 | +0.19(+0.38%) |
Sep 05, 2017 | 49.50 | 49.50 | 48.63 | 48.87 | 19,531 | -0.50(-1.02%) |