Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.07 | 51.18 | 51.02 | 51.05 | 27,589 | -0.02(-0.05%) |
Nov 29, 2017 | 51.08 | 51.08 | 51.03 | 51.07 | 27,632 | +0.01(+0.03%) |
Nov 28, 2017 | 51.08 | 51.13 | 51.06 | 51.06 | 13,098 | -0.07(-0.14%) |
Nov 27, 2017 | 51.12 | 51.17 | 51.07 | 51.13 | 36,431 | -0.03(-0.07%) |
Nov 24, 2017 | 51.19 | 51.22 | 51.16 | 51.16 | 7,322 | +0.20(+0.40%) |
Nov 22, 2017 | 50.92 | 51.00 | 50.85 | 50.96 | 6,542 | +0.14(+0.28%) |
Nov 21, 2017 | 50.78 | 50.85 | 50.72 | 50.82 | 10,486 | -0.06(-0.12%) |
Nov 20, 2017 | 50.85 | 50.89 | 50.77 | 50.88 | 32,910 | +0.11(+0.22%) |
Nov 17, 2017 | 50.82 | 50.85 | 50.78 | 50.77 | 20,554 | +0.07(+0.14%) |
Nov 16, 2017 | 50.67 | 50.78 | 50.64 | 50.70 | 18,574 | +0.33(+0.66%) |
Nov 15, 2017 | 50.40 | 50.44 | 50.35 | 50.37 | 8,060 | -0.35(-0.69%) |
Nov 14, 2017 | 50.57 | 50.74 | 50.31 | 50.72 | 38,021 | +0.09(+0.18%) |
Nov 13, 2017 | 50.57 | 50.64 | 50.53 | 50.63 | 28,906 | +0.02(+0.04%) |
Nov 10, 2017 | 50.55 | 50.61 | 50.53 | 50.61 | 5,886 | -0.06(-0.12%) |
Nov 09, 2017 | 50.52 | 50.68 | 50.49 | 50.67 | 11,725 | -0.09(-0.18%) |
Nov 08, 2017 | 50.83 | 50.87 | 50.75 | 50.76 | 14,218 | -0.24(-0.47%) |
Nov 07, 2017 | 50.95 | 51.00 | 50.90 | 51.00 | 21,171 | +0.13(+0.26%) |
Nov 06, 2017 | 50.95 | 51.07 | 50.84 | 50.87 | 35,031 | -0.20(-0.39%) |
Nov 03, 2017 | 51.05 | 51.07 | 50.94 | 51.07 | 15,341 | +0.04(+0.07%) |
Nov 02, 2017 | 50.94 | 51.09 | 50.94 | 51.03 | 20,483 | +0.12(+0.24%) |
Nov 01, 2017 | 50.98 | 51.10 | 50.88 | 50.91 | 22,771 | -0.30(-0.58%) |
Oct 31, 2017 | 51.19 | 51.21 | 51.11 | 51.21 | 21,328 | +0.11(+0.22%) |
Oct 30, 2017 | 51.18 | 51.05 | 51.10 | 11,745 | -0.02(-0.04%) | |
Oct 27, 2017 | 51.08 | 51.34 | 51.05 | 51.12 | 30,998 | -0.09(-0.18%) |
Oct 26, 2017 | 51.33 | 51.33 | 51.15 | 51.21 | 114,238 | -0.03(-0.06%) |
Oct 25, 2017 | 51.31 | 51.33 | 51.18 | 51.24 | 16,094 | -0.10(-0.19%) |
Oct 24, 2017 | 51.36 | 51.37 | 51.32 | 51.34 | 9,317 | -0.11(-0.21%) |
Oct 23, 2017 | 51.35 | 51.45 | 51.26 | 51.45 | 46,335 | +0.23(+0.45%) |
Oct 20, 2017 | 51.34 | 51.35 | 51.22 | 51.22 | 16,408 | -0.29(-0.56%) |
Oct 19, 2017 | 51.33 | 51.51 | 51.29 | 51.51 | 55,911 | +0.36(+0.70%) |
Oct 18, 2017 | 51.26 | 51.29 | 51.14 | 51.15 | 39,355 | -0.07(-0.13%) |
Oct 17, 2017 | 51.15 | 51.22 | 51.07 | 51.22 | 8,682 | +0.19(+0.37%) |
Oct 16, 2017 | 51.17 | 51.19 | 51.03 | 51.03 | 16,023 | -0.06(-0.12%) |
Oct 13, 2017 | 51.28 | 51.28 | 51.09 | 51.09 | 14,316 | +0.07(+0.14%) |
Oct 12, 2017 | 51.18 | 51.26 | 51.02 | 51.02 | 68,897 | -0.16(-0.31%) |
Oct 11, 2017 | 51.26 | 51.31 | 51.14 | 51.18 | 25,440 | +0.10(+0.20%) |
Oct 10, 2017 | 51.17 | 51.17 | 51.07 | 51.08 | 13,981 | +0.10(+0.20%) |
Oct 09, 2017 | 51.03 | 51.12 | 50.98 | 50.98 | 7,353 | -0.09(-0.18%) |
Oct 06, 2017 | 51.03 | 51.08 | 50.92 | 51.07 | 6,255 | +0.08(+0.16%) |
Oct 05, 2017 | 51.10 | 51.15 | 50.99 | 50.99 | 17,092 | +0.08(+0.16%) |
Oct 04, 2017 | 51.20 | 51.20 | 50.84 | 50.91 | 142,322 | -0.29(-0.57%) |
Oct 03, 2017 | 51.12 | 51.20 | 51.07 | 51.20 | 18,306 | +0.01(+0.02%) |
Oct 02, 2017 | 51.11 | 51.19 | 51.05 | 51.19 | 16,333 | -0.23(-0.45%) |
Sep 29, 2017 | 51.38 | 51.43 | 51.25 | 51.42 | 41,979 | +0.26(+0.51%) |
Sep 28, 2017 | 51.20 | 51.25 | 51.16 | 51.16 | 3,661 | -0.03(-0.06%) |
Sep 27, 2017 | 51.15 | 51.22 | 51.04 | 51.19 | 9,853 | -0.02(-0.04%) |
Sep 26, 2017 | 51.33 | 51.35 | 51.21 | 51.21 | 8,161 | -0.12(-0.23%) |
Sep 25, 2017 | 51.34 | 51.35 | 51.22 | 51.33 | 10,143 | -0.05(-0.10%) |
Sep 22, 2017 | 51.33 | 51.40 | 51.27 | 51.38 | 21,833 | +0.02(+0.04%) |
Sep 21, 2017 | 51.35 | 51.39 | 51.29 | 51.36 | 12,338 | +0.23(+0.45%) |
Sep 20, 2017 | 51.46 | 51.46 | 51.09 | 51.13 | 28,839 | -0.28(-0.54%) |
Sep 19, 2017 | 51.42 | 51.42 | 51.33 | 51.41 | 20,784 | +0.12(+0.24%) |
Sep 18, 2017 | 51.27 | 51.37 | 51.21 | 51.29 | 7,381 | +0.02(+0.03%) |
Sep 15, 2017 | 51.28 | 51.32 | 51.24 | 51.27 | 7,850 | +0.05(+0.10%) |
Sep 14, 2017 | 51.11 | 51.25 | 51.11 | 51.22 | 9,973 | -0.06(-0.12%) |
Sep 13, 2017 | 51.24 | 51.29 | 51.10 | 51.28 | 34,345 | -0.06(-0.12%) |
Sep 12, 2017 | 51.25 | 51.42 | 51.21 | 51.34 | 16,370 | +0.04(+0.08%) |
Sep 11, 2017 | 51.26 | 51.30 | 51.20 | 51.30 | 11,265 | +0.02(+0.04%) |
Sep 08, 2017 | 51.33 | 51.33 | 51.19 | 51.28 | 21,498 | -0.06(-0.12%) |
Sep 07, 2017 | 51.38 | 51.38 | 51.23 | 51.34 | 25,137 | +0.10(+0.20%) |
Sep 06, 2017 | 51.25 | 51.28 | 51.13 | 51.24 | 20,425 | +0.05(+0.10%) |
Sep 05, 2017 | 51.11 | 51.19 | 51.05 | 51.19 | 34,236 | +0.06(+0.12%) |