Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.11 | 51.68 | 50.65 | 51.19 | 9,937,013 | +0.23(+0.46%) |
Nov 29, 2017 | 50.57 | 51.35 | 50.14 | 50.95 | 6,227,185 | +0.31(+0.61%) |
Nov 28, 2017 | 50.00 | 51.00 | 49.91 | 50.65 | 10,512,263 | +0.74(+1.48%) |
Nov 27, 2017 | 49.84 | 50.10 | 49.69 | 49.91 | 3,743,612 | +0.15(+0.29%) |
Nov 24, 2017 | 49.54 | 49.91 | 49.44 | 49.76 | 2,451,207 | +0.23(+0.47%) |
Nov 22, 2017 | 49.64 | 50.04 | 49.41 | 49.53 | 3,940,652 | -0.08(-0.16%) |
Nov 21, 2017 | 49.58 | 50.01 | 49.40 | 49.61 | 4,898,258 | +0.36(+0.72%) |
Nov 20, 2017 | 49.55 | 49.59 | 48.73 | 49.25 | 6,051,570 | -0.42(-0.85%) |
Nov 17, 2017 | 49.87 | 50.14 | 49.41 | 49.67 | 5,120,417 | -0.45(-0.89%) |
Nov 16, 2017 | 49.62 | 50.20 | 49.42 | 50.12 | 5,279,329 | +0.65(+1.31%) |
Nov 15, 2017 | 49.63 | 49.64 | 49.03 | 49.47 | 4,134,400 | -0.15(-0.29%) |
Nov 14, 2017 | 49.38 | 49.94 | 49.15 | 49.62 | 4,921,617 | +0.21(+0.43%) |
Nov 13, 2017 | 49.17 | 49.58 | 49.01 | 49.41 | 5,212,202 | +0.11(+0.21%) |
Nov 10, 2017 | 50.02 | 50.02 | 48.88 | 49.30 | 6,903,943 | -0.92(-1.82%) |
Nov 09, 2017 | 50.39 | 50.51 | 50.03 | 50.22 | 4,530,904 | -0.48(-0.94%) |
Nov 08, 2017 | 49.93 | 50.89 | 49.92 | 50.69 | 5,599,298 | +0.54(+1.08%) |
Nov 07, 2017 | 49.88 | 50.57 | 49.78 | 50.15 | 4,995,747 | +0.19(+0.37%) |
Nov 06, 2017 | 50.42 | 50.43 | 49.64 | 49.97 | 5,212,550 | -0.44(-0.87%) |
Nov 03, 2017 | 50.29 | 50.43 | 50.06 | 50.40 | 4,107,406 | -0.01(-0.02%) |
Nov 02, 2017 | 50.35 | 50.93 | 50.01 | 50.41 | 5,009,604 | +0.06(+0.11%) |
Nov 01, 2017 | 50.11 | 50.51 | 49.81 | 50.35 | 5,818,243 | +0.41(+0.81%) |
Oct 31, 2017 | 49.37 | 50.14 | 49.16 | 49.95 | 10,164,676 | +0.66(+1.35%) |
Oct 30, 2017 | 49.49 | 49.84 | 48.83 | 49.29 | 10,423,361 | +0.73(+1.50%) |
Oct 27, 2017 | 49.40 | 49.97 | 48.43 | 48.56 | 11,776,496 | -0.82(-1.66%) |
Oct 26, 2017 | 50.64 | 51.24 | 48.93 | 49.37 | 16,190,932 | -2.47(-4.77%) |
Oct 25, 2017 | 51.41 | 52.30 | 51.37 | 51.84 | 7,655,562 | +0.28(+0.55%) |
Oct 24, 2017 | 51.64 | 51.89 | 51.33 | 51.56 | 7,650,654 | -0.08(-0.16%) |
Oct 23, 2017 | 52.35 | 52.40 | 51.59 | 51.64 | 7,394,561 | -0.54(-1.04%) |
Oct 20, 2017 | 52.48 | 52.65 | 52.02 | 52.19 | 6,452,988 | -0.20(-0.39%) |
Oct 19, 2017 | 51.70 | 52.40 | 51.58 | 52.39 | 6,072,931 | +0.79(+1.52%) |
Oct 18, 2017 | 52.05 | 52.41 | 51.48 | 51.60 | 6,906,787 | -0.39(-0.75%) |
Oct 17, 2017 | 51.55 | 52.14 | 51.37 | 51.99 | 6,210,247 | +0.43(+0.83%) |
Oct 16, 2017 | 52.28 | 52.69 | 51.29 | 51.56 | 8,261,740 | -1.33(-2.51%) |
Oct 13, 2017 | 53.07 | 53.55 | 52.77 | 52.89 | 7,665,416 | -0.05(-0.09%) |
Oct 12, 2017 | 52.78 | 53.25 | 52.57 | 52.94 | 6,591,634 | +0.19(+0.37%) |
Oct 11, 2017 | 52.76 | 53.06 | 52.60 | 52.74 | 4,784,216 | -0.02(-0.03%) |
Oct 10, 2017 | 52.04 | 52.87 | 51.97 | 52.76 | 6,182,783 | +0.79(+1.53%) |
Oct 09, 2017 | 52.46 | 52.53 | 51.91 | 51.97 | 4,033,786 | -0.53(-1.02%) |
Oct 06, 2017 | 51.76 | 52.68 | 51.71 | 52.50 | 7,605,968 | +0.82(+1.58%) |
Oct 05, 2017 | 52.02 | 52.12 | 51.63 | 51.68 | 7,519,995 | -0.45(-0.85%) |
Oct 04, 2017 | 51.91 | 52.16 | 51.84 | 52.13 | 5,692,794 | +0.36(+0.70%) |
Oct 03, 2017 | 51.86 | 52.17 | 51.67 | 51.77 | 6,279,432 | -0.22(-0.42%) |
Oct 02, 2017 | 51.37 | 52.16 | 51.24 | 51.98 | 7,441,334 | +0.66(+1.29%) |
Sep 29, 2017 | 50.86 | 51.33 | 50.78 | 51.32 | 6,711,800 | +0.59(+1.16%) |
Sep 28, 2017 | 50.56 | 51.10 | 50.40 | 50.74 | 7,255,863 | +0.05(+0.10%) |
Sep 27, 2017 | 50.55 | 50.84 | 50.38 | 50.69 | 5,805,042 | +0.02(+0.03%) |
Sep 26, 2017 | 50.82 | 51.21 | 50.57 | 50.67 | 4,344,168 | -0.21(-0.41%) |
Sep 25, 2017 | 50.99 | 51.28 | 50.78 | 50.88 | 7,400,682 | -0.14(-0.27%) |
Sep 22, 2017 | 50.99 | 51.17 | 50.76 | 51.02 | 4,555,035 | +0.02(+0.05%) |
Sep 21, 2017 | 51.01 | 51.32 | 50.75 | 50.99 | 6,520,254 | -0.13(-0.25%) |
Sep 20, 2017 | 50.66 | 51.31 | 50.50 | 51.12 | 6,906,741 | +0.45(+0.89%) |
Sep 19, 2017 | 50.49 | 50.83 | 50.40 | 50.67 | 6,016,046 | +0.19(+0.37%) |
Sep 18, 2017 | 50.32 | 50.90 | 50.14 | 50.49 | 8,664,171 | +0.18(+0.35%) |
Sep 15, 2017 | 50.65 | 51.03 | 50.17 | 50.31 | 12,925,474 | -0.17(-0.33%) |
Sep 14, 2017 | 50.23 | 50.82 | 50.18 | 50.48 | 6,640,263 | +0.17(+0.34%) |
Sep 13, 2017 | 50.63 | 50.79 | 50.11 | 50.31 | 5,411,084 | -0.43(-0.86%) |
Sep 12, 2017 | 50.28 | 50.80 | 50.27 | 50.74 | 5,937,299 | +0.24(+0.48%) |
Sep 11, 2017 | 50.42 | 50.84 | 50.03 | 50.50 | 7,558,478 | +0.08(+0.16%) |
Sep 08, 2017 | 50.52 | 50.87 | 50.11 | 50.42 | 8,171,067 | -0.18(-0.35%) |
Sep 07, 2017 | 48.71 | 51.11 | 48.71 | 50.60 | 21,487,306 | +2.39(+4.96%) |
Sep 06, 2017 | 48.31 | 48.55 | 48.13 | 48.21 | 6,691,485 | +0.05(+0.10%) |
Sep 05, 2017 | 47.94 | 48.49 | 47.82 | 48.16 | 5,444,199 | -0.07(-0.15%) |