Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 53.11 | 53.19 | 52.77 | 52.95 | 3,178,078 | +0.06(+0.12%) |
Nov 29, 2017 | 52.92 | 53.04 | 52.31 | 52.89 | 2,616,451 | -0.13(-0.24%) |
Nov 28, 2017 | 53.53 | 53.73 | 52.81 | 53.01 | 3,221,440 | -0.58(-1.08%) |
Nov 27, 2017 | 53.99 | 54.19 | 53.57 | 53.59 | 1,616,565 | -0.46(-0.85%) |
Nov 24, 2017 | 54.13 | 54.26 | 54.00 | 54.05 | 827,621 | +0.06(+0.10%) |
Nov 22, 2017 | 53.88 | 54.28 | 53.77 | 53.99 | 1,663,674 | +0.03(+0.06%) |
Nov 21, 2017 | 54.06 | 54.34 | 53.91 | 53.96 | 2,900,030 | +0.14(+0.27%) |
Nov 20, 2017 | 54.10 | 54.18 | 53.66 | 53.82 | 2,235,864 | -0.32(-0.59%) |
Nov 17, 2017 | 54.66 | 54.91 | 54.02 | 54.14 | 2,057,567 | -0.71(-1.30%) |
Nov 16, 2017 | 54.73 | 55.00 | 54.30 | 54.85 | 1,294,196 | +0.15(+0.28%) |
Nov 15, 2017 | 55.44 | 55.54 | 54.60 | 54.70 | 1,354,006 | -0.75(-1.36%) |
Nov 14, 2017 | 55.54 | 55.75 | 55.13 | 55.45 | 1,918,552 | -0.13(-0.24%) |
Nov 13, 2017 | 54.79 | 55.67 | 54.52 | 55.59 | 1,737,896 | +0.71(+1.30%) |
Nov 10, 2017 | 55.13 | 55.49 | 54.86 | 54.87 | 1,780,639 | -0.50(-0.90%) |
Nov 09, 2017 | 55.55 | 55.83 | 55.37 | 55.37 | 1,807,034 | -0.39(-0.70%) |
Nov 08, 2017 | 55.18 | 55.79 | 55.18 | 55.76 | 2,125,558 | +0.64(+1.16%) |
Nov 07, 2017 | 54.98 | 55.29 | 54.84 | 55.12 | 1,531,665 | +0.28(+0.51%) |
Nov 06, 2017 | 54.42 | 55.18 | 54.17 | 54.84 | 1,948,841 | +0.79(+1.47%) |
Nov 03, 2017 | 52.62 | 54.10 | 52.58 | 54.05 | 2,214,868 | +1.08(+2.03%) |
Nov 02, 2017 | 53.88 | 54.01 | 52.70 | 52.97 | 1,566,820 | -0.76(-1.42%) |
Nov 01, 2017 | 53.34 | 53.92 | 53.10 | 53.73 | 1,111,462 | +0.44(+0.82%) |
Oct 31, 2017 | 53.00 | 53.32 | 52.82 | 53.30 | 1,700,214 | +0.19(+0.36%) |
Oct 30, 2017 | 53.57 | 53.71 | 53.06 | 53.11 | 2,441,006 | -0.50(-0.93%) |
Oct 27, 2017 | 53.01 | 53.61 | 52.86 | 53.61 | 1,970,807 | +0.40(+0.74%) |
Oct 26, 2017 | 53.63 | 53.63 | 52.75 | 53.21 | 2,381,948 | +0.21(+0.40%) |
Oct 25, 2017 | 53.68 | 53.68 | 52.56 | 53.00 | 2,660,499 | +0.86(+1.66%) |
Oct 24, 2017 | 52.59 | 52.74 | 51.72 | 52.13 | 2,536,213 | -0.70(-1.32%) |
Oct 23, 2017 | 52.63 | 52.86 | 52.27 | 52.83 | 1,442,663 | +0.42(+0.80%) |
Oct 20, 2017 | 52.44 | 52.44 | 52.14 | 52.41 | 1,347,368 | +0.06(+0.12%) |
Oct 19, 2017 | 53.02 | 53.02 | 52.24 | 52.35 | 2,181,475 | -0.52(-0.99%) |
Oct 18, 2017 | 52.90 | 53.04 | 52.65 | 52.87 | 2,217,604 | -0.13(-0.24%) |
Oct 17, 2017 | 53.14 | 53.28 | 52.70 | 53.00 | 1,632,496 | -0.31(-0.58%) |
Oct 16, 2017 | 53.42 | 53.52 | 53.01 | 53.31 | 2,087,317 | -0.17(-0.33%) |
Oct 13, 2017 | 53.57 | 53.66 | 53.28 | 53.48 | 1,578,492 | +0.21(+0.39%) |
Oct 12, 2017 | 52.68 | 53.30 | 52.57 | 53.27 | 1,695,636 | +0.60(+1.14%) |
Oct 11, 2017 | 52.62 | 52.96 | 52.58 | 52.67 | 1,283,677 | +0.06(+0.11%) |
Oct 10, 2017 | 52.73 | 53.04 | 52.52 | 52.62 | 1,712,001 | -0.03(-0.06%) |
Oct 09, 2017 | 52.65 | 52.75 | 52.39 | 52.65 | 1,579,311 | +0.02(+0.03%) |
Oct 06, 2017 | 52.67 | 52.67 | 52.02 | 52.63 | 1,674,721 | -0.12(-0.23%) |
Oct 05, 2017 | 52.85 | 53.25 | 52.58 | 52.75 | 1,738,196 | +0.04(+0.08%) |
Oct 04, 2017 | 52.01 | 52.73 | 51.87 | 52.71 | 1,582,667 | +0.77(+1.48%) |
Oct 03, 2017 | 52.02 | 52.17 | 51.64 | 51.94 | 2,014,051 | -0.04(-0.08%) |
Oct 02, 2017 | 52.37 | 52.50 | 51.96 | 51.98 | 1,779,616 | -0.26(-0.50%) |
Sep 29, 2017 | 52.10 | 52.38 | 51.89 | 52.24 | 2,182,202 | +0.07(+0.14%) |
Sep 28, 2017 | 52.04 | 52.24 | 51.88 | 52.17 | 1,617,136 | +0.17(+0.34%) |
Sep 27, 2017 | 52.00 | 1,620,450 | -0.32(-0.62%) | |||
Sep 26, 2017 | 52.42 | 52.54 | 52.29 | 52.32 | 1,919,042 | -0.04(-0.08%) |
Sep 25, 2017 | 52.30 | 52.63 | 52.21 | 52.36 | 2,066,781 | +0.16(+0.30%) |
Sep 22, 2017 | 52.38 | 52.51 | 51.87 | 52.20 | 2,300,032 | -0.07(-0.13%) |
Sep 21, 2017 | 52.48 | 52.62 | 52.22 | 52.27 | 2,049,705 | -0.20(-0.37%) |
Sep 20, 2017 | 52.59 | 52.84 | 52.22 | 52.47 | 1,625,599 | -0.09(-0.16%) |
Sep 19, 2017 | 53.19 | 53.19 | 52.46 | 52.56 | 2,357,583 | -0.40(-0.76%) |
Sep 18, 2017 | 53.33 | 53.60 | 52.81 | 52.96 | 1,931,352 | -0.42(-0.80%) |
Sep 15, 2017 | 52.88 | 53.38 | 52.75 | 53.38 | 4,056,668 | +0.39(+0.73%) |
Sep 14, 2017 | 52.99 | 53.16 | 52.67 | 53.00 | 2,074,154 | +0.06(+0.12%) |
Sep 13, 2017 | 53.12 | 53.14 | 52.80 | 52.93 | 1,335,637 | -0.24(-0.44%) |
Sep 12, 2017 | 53.77 | 53.89 | 52.67 | 53.17 | 1,598,661 | -0.79(-1.46%) |
Sep 11, 2017 | 53.63 | 54.08 | 53.52 | 53.95 | 1,599,270 | +0.41(+0.76%) |
Sep 08, 2017 | 53.14 | 53.94 | 53.14 | 53.55 | 1,861,419 | +0.29(+0.55%) |
Sep 07, 2017 | 52.99 | 53.36 | 52.89 | 53.26 | 3,914,281 | +0.39(+0.74%) |
Sep 06, 2017 | 53.00 | 53.11 | 52.65 | 52.86 | 2,421,958 | +0.06(+0.12%) |
Sep 05, 2017 | 52.77 | 52.85 | 52.26 | 52.80 | 2,088,984 | +0.12(+0.22%) |