Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 50.82 | 50.94 | 50.64 | 50.78 | 416,375 | +0.09(+0.18%) |
Nov 29, 2017 | 50.50 | 50.80 | 50.31 | 50.69 | 304,055 | +0.02(+0.05%) |
Nov 28, 2017 | 50.84 | 50.87 | 50.36 | 50.67 | 480,992 | -0.26(-0.51%) |
Nov 27, 2017 | 51.07 | 51.10 | 50.90 | 50.92 | 160,313 | -0.18(-0.34%) |
Nov 24, 2017 | 51.05 | 51.17 | 51.05 | 51.10 | 110,833 | +0.09(+0.18%) |
Nov 22, 2017 | 51.07 | 51.19 | 50.91 | 51.01 | 208,351 | -0.10(-0.20%) |
Nov 21, 2017 | 51.11 | 51.22 | 50.96 | 51.11 | 614,141 | +0.20(+0.39%) |
Nov 20, 2017 | 51.03 | 51.13 | 50.88 | 50.91 | 442,447 | -0.21(-0.40%) |
Nov 17, 2017 | 51.44 | 51.44 | 50.95 | 51.12 | 233,610 | -0.22(-0.42%) |
Nov 16, 2017 | 50.91 | 51.45 | 50.90 | 51.34 | 1,697,710 | +0.36(+0.70%) |
Nov 15, 2017 | 51.36 | 51.42 | 50.94 | 50.98 | 310,434 | -0.51(-0.99%) |
Nov 14, 2017 | 51.35 | 51.59 | 51.35 | 51.49 | 205,314 | -0.09(-0.18%) |
Nov 13, 2017 | 51.39 | 51.63 | 51.26 | 51.58 | 217,376 | +0.36(+0.71%) |
Nov 10, 2017 | 50.92 | 51.45 | 50.92 | 51.22 | 338,077 | +0.00(+0.01%) |
Nov 09, 2017 | 50.89 | 51.49 | 50.89 | 51.22 | 935,020 | +0.03(+0.06%) |
Nov 08, 2017 | 50.79 | 51.24 | 50.78 | 51.19 | 311,759 | +0.26(+0.52%) |
Nov 07, 2017 | 50.56 | 51.05 | 50.46 | 50.92 | 445,047 | +0.48(+0.94%) |
Nov 06, 2017 | 49.97 | 50.63 | 49.95 | 50.45 | 253,811 | +0.32(+0.64%) |
Nov 03, 2017 | 49.91 | 50.26 | 49.72 | 50.13 | 233,069 | +0.01(+0.02%) |
Nov 02, 2017 | 49.73 | 50.41 | 49.62 | 50.12 | 1,142,754 | +0.42(+0.85%) |
Nov 01, 2017 | 49.44 | 49.81 | 49.44 | 49.70 | 355,279 | +0.26(+0.53%) |
Oct 31, 2017 | 49.28 | 49.46 | 49.01 | 49.43 | 247,432 | +0.03(+0.07%) |
Oct 30, 2017 | 49.49 | 49.26 | 49.40 | 230,946 | +0.01(+0.03%) | |
Oct 27, 2017 | 49.21 | 49.52 | 48.78 | 49.38 | 361,779 | +0.17(+0.34%) |
Oct 26, 2017 | 49.85 | 49.85 | 49.00 | 49.21 | 385,187 | -0.44(-0.88%) |
Oct 25, 2017 | 49.65 | 49.78 | 49.31 | 49.65 | 234,624 | -0.09(-0.18%) |
Oct 24, 2017 | 50.04 | 50.17 | 49.60 | 49.74 | 183,697 | -0.41(-0.81%) |
Oct 23, 2017 | 50.40 | 50.40 | 50.07 | 50.15 | 402,866 | -0.13(-0.26%) |
Oct 20, 2017 | 50.53 | 50.56 | 50.11 | 50.28 | 336,068 | -0.26(-0.51%) |
Oct 19, 2017 | 50.75 | 50.79 | 50.37 | 50.53 | 204,870 | -0.18(-0.35%) |
Oct 18, 2017 | 50.54 | 50.85 | 50.54 | 50.71 | 232,106 | -0.06(-0.12%) |
Oct 17, 2017 | 50.60 | 50.79 | 50.53 | 50.77 | 266,067 | +0.08(+0.16%) |
Oct 16, 2017 | 50.86 | 51.01 | 50.68 | 50.69 | 167,857 | -0.25(-0.50%) |
Oct 13, 2017 | 51.00 | 51.08 | 50.78 | 50.94 | 149,060 | +0.15(+0.30%) |
Oct 12, 2017 | 50.40 | 50.81 | 50.40 | 50.79 | 192,243 | +0.30(+0.59%) |
Oct 11, 2017 | 50.29 | 50.59 | 50.27 | 50.49 | 264,693 | +0.25(+0.49%) |
Oct 10, 2017 | 50.13 | 50.58 | 50.10 | 50.25 | 223,797 | +0.13(+0.27%) |
Oct 09, 2017 | 49.96 | 50.22 | 49.96 | 50.11 | 167,041 | +0.08(+0.16%) |
Oct 06, 2017 | 49.70 | 50.04 | 49.53 | 50.03 | 343,165 | -0.09(-0.18%) |
Oct 05, 2017 | 49.85 | 50.30 | 49.85 | 50.12 | 295,648 | +0.19(+0.39%) |
Oct 04, 2017 | 49.71 | 49.94 | 49.49 | 49.93 | 281,216 | +0.27(+0.55%) |
Oct 03, 2017 | 50.02 | 50.02 | 49.43 | 49.66 | 358,968 | -0.05(-0.10%) |
Oct 02, 2017 | 50.02 | 50.02 | 49.66 | 49.70 | 225,283 | -0.20(-0.41%) |
Sep 29, 2017 | 50.02 | 50.02 | 49.61 | 49.91 | 241,675 | +0.07(+0.15%) |
Sep 28, 2017 | 49.55 | 49.85 | 49.44 | 49.83 | 362,362 | +0.36(+0.72%) |
Sep 27, 2017 | 49.93 | 49.93 | 49.29 | 49.48 | 306,893 | -0.49(-0.98%) |
Sep 26, 2017 | 49.96 | 50.12 | 49.83 | 49.97 | 318,943 | +0.10(+0.19%) |
Sep 25, 2017 | 49.55 | 50.02 | 49.55 | 49.87 | 357,974 | +0.23(+0.47%) |
Sep 22, 2017 | 50.21 | 50.28 | 49.59 | 49.64 | 258,031 | -0.42(-0.85%) |
Sep 21, 2017 | 50.22 | 50.47 | 50.06 | 50.06 | 273,441 | -0.10(-0.20%) |
Sep 20, 2017 | 50.22 | 50.48 | 49.91 | 50.16 | 228,079 | -0.12(-0.24%) |
Sep 19, 2017 | 50.69 | 50.69 | 50.27 | 50.29 | 444,759 | -0.39(-0.78%) |
Sep 18, 2017 | 50.75 | 51.03 | 50.48 | 50.68 | 319,558 | -0.14(-0.27%) |
Sep 15, 2017 | 50.89 | 51.01 | 50.56 | 50.82 | 537,896 | -0.10(-0.20%) |
Sep 14, 2017 | 50.27 | 50.92 | 50.23 | 50.92 | 304,998 | +0.49(+0.98%) |
Sep 13, 2017 | 50.72 | 50.72 | 50.21 | 50.43 | 756,602 | -0.14(-0.27%) |
Sep 12, 2017 | 51.34 | 51.37 | 50.37 | 50.57 | 240,214 | -0.66(-1.30%) |
Sep 11, 2017 | 50.75 | 51.26 | 50.75 | 51.23 | 406,304 | +0.46(+0.90%) |
Sep 08, 2017 | 50.71 | 50.95 | 50.46 | 50.77 | 303,929 | +0.04(+0.09%) |
Sep 07, 2017 | 50.51 | 50.84 | 50.41 | 50.73 | 193,072 | +0.39(+0.78%) |
Sep 06, 2017 | 50.47 | 50.64 | 50.29 | 50.33 | 197,503 | +0.05(+0.10%) |
Sep 05, 2017 | 50.27 | 50.53 | 49.99 | 50.29 | 198,125 | -0.10(-0.21%) |