Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.33 | 52.47 | 52.33 | 52.33 | 8,982 | +0.15(+0.29%) |
Nov 29, 2017 | 52.23 | 52.28 | 52.10 | 52.18 | 11,718 | -0.19(-0.36%) |
Nov 28, 2017 | 52.39 | 52.39 | 52.23 | 52.37 | 14,989 | -0.03(-0.05%) |
Nov 27, 2017 | 52.55 | 52.55 | 52.38 | 52.40 | 7,890 | -0.14(-0.26%) |
Nov 24, 2017 | 52.54 | 52.54 | 52.54 | 52.54 | 658 | +0.19(+0.36%) |
Nov 22, 2017 | 52.47 | 52.47 | 52.25 | 52.35 | 10,943 | -0.06(-0.11%) |
Nov 21, 2017 | 52.32 | 52.43 | 52.32 | 52.41 | 13,214 | +0.46(+0.88%) |
Nov 20, 2017 | 52.14 | 52.16 | 51.95 | 51.95 | 26,533 | -0.11(-0.21%) |
Nov 17, 2017 | 52.18 | 52.18 | 52.06 | 52.06 | 4,514 | -0.31(-0.60%) |
Nov 16, 2017 | 52.13 | 52.42 | 52.13 | 52.37 | 4,539 | +0.38(+0.73%) |
Nov 15, 2017 | 52.18 | 52.18 | 51.97 | 51.99 | 6,610 | -0.33(-0.63%) |
Nov 14, 2017 | 52.20 | 52.41 | 52.18 | 52.32 | 12,444 | -0.05(-0.09%) |
Nov 13, 2017 | 52.04 | 52.37 | 52.04 | 52.37 | 7,471 | -0.02(-0.03%) |
Nov 10, 2017 | 52.47 | 52.47 | 52.37 | 52.38 | 4,196 | +0.03(+0.06%) |
Nov 09, 2017 | 52.24 | 52.38 | 52.21 | 52.35 | 25,964 | -0.07(-0.13%) |
Nov 08, 2017 | 52.30 | 52.47 | 52.26 | 52.42 | 6,812 | +0.33(+0.64%) |
Nov 07, 2017 | 51.98 | 52.18 | 51.96 | 52.08 | 7,056 | +0.11(+0.21%) |
Nov 06, 2017 | 51.74 | 51.98 | 51.74 | 51.98 | 9,554 | +0.18(+0.35%) |
Nov 03, 2017 | 51.62 | 51.88 | 51.62 | 51.79 | 4,762 | +0.05(+0.10%) |
Nov 02, 2017 | 51.72 | 51.80 | 51.60 | 51.74 | 11,493 | +0.07(+0.14%) |
Nov 01, 2017 | 51.55 | 51.74 | 51.55 | 51.67 | 7,579 | +0.17(+0.32%) |
Oct 31, 2017 | 51.34 | 51.50 | 51.17 | 51.50 | 16,322 | +0.31(+0.60%) |
Oct 30, 2017 | 51.29 | 51.43 | 51.16 | 51.20 | 9,674 | -0.18(-0.35%) |
Oct 27, 2017 | 51.12 | 51.40 | 51.12 | 51.38 | 6,230 | +0.25(+0.49%) |
Oct 26, 2017 | 51.30 | 51.30 | 51.13 | 51.13 | 15,003 | -0.22(-0.44%) |
Oct 25, 2017 | 51.36 | 51.36 | 51.16 | 51.36 | 6,881 | -0.12(-0.24%) |
Oct 24, 2017 | 51.48 | 51.55 | 51.38 | 51.48 | 7,886 | -0.07(-0.13%) |
Oct 23, 2017 | 51.81 | 51.81 | 51.52 | 51.55 | 6,257 | -0.27(-0.53%) |
Oct 20, 2017 | 51.95 | 51.95 | 51.78 | 51.82 | 6,729 | -0.26(-0.49%) |
Oct 19, 2017 | 52.16 | 52.16 | 51.94 | 52.08 | 7,394 | -0.31(-0.59%) |
Oct 18, 2017 | 52.22 | 52.42 | 52.22 | 52.38 | 3,562 | +0.26(+0.49%) |
Oct 17, 2017 | 52.06 | 52.13 | 52.02 | 52.13 | 22,096 | -0.07(-0.13%) |
Oct 16, 2017 | 52.33 | 52.33 | 52.13 | 52.19 | 3,816 | -0.12(-0.22%) |
Oct 13, 2017 | 52.49 | 52.49 | 52.28 | 52.31 | 7,549 | +0.14(+0.27%) |
Oct 12, 2017 | 52.12 | 52.17 | 52.10 | 52.17 | 2,905 | +0.32(+0.61%) |
Oct 11, 2017 | 51.82 | 51.91 | 51.81 | 51.85 | 7,212 | +0.04(+0.08%) |
Oct 10, 2017 | 51.87 | 51.87 | 51.75 | 51.81 | 2,391 | +0.37(+0.72%) |
Oct 09, 2017 | 51.50 | 51.51 | 51.44 | 51.44 | 3,302 | +0.10(+0.19%) |
Oct 06, 2017 | 51.16 | 51.35 | 51.16 | 51.34 | 5,882 | -0.10(-0.19%) |
Oct 05, 2017 | 51.48 | 51.55 | 51.44 | 51.44 | 5,559 | +0.12(+0.23%) |
Oct 04, 2017 | 51.25 | 51.32 | 51.25 | 51.32 | 8,020 | -0.02(-0.03%) |
Oct 03, 2017 | 51.34 | 51.34 | 51.21 | 51.34 | 21,961 | +0.02(+0.03%) |
Oct 02, 2017 | 51.31 | 51.40 | 51.23 | 51.32 | 14,876 | +0.09(+0.18%) |
Sep 29, 2017 | 51.21 | 51.23 | 51.13 | 51.23 | 9,254 | +0.19(+0.37%) |
Sep 28, 2017 | 50.82 | 51.04 | 50.82 | 51.04 | 3,210 | +0.16(+0.31%) |
Sep 27, 2017 | 50.97 | 50.97 | 50.81 | 50.88 | 9,646 | -0.27(-0.53%) |
Sep 26, 2017 | 51.09 | 51.19 | 51.07 | 51.16 | 15,685 | +0.04(+0.07%) |
Sep 25, 2017 | 51.09 | 51.23 | 51.09 | 51.12 | 6,763 | -0.00(-0.01%) |
Sep 22, 2017 | 51.39 | 51.39 | 51.12 | 51.12 | 34,928 | -0.12(-0.24%) |
Sep 21, 2017 | 51.36 | 51.36 | 51.24 | 51.25 | 5,836 | -0.12(-0.23%) |
Sep 20, 2017 | 51.59 | 51.62 | 51.21 | 51.37 | 4,572 | -0.17(-0.33%) |
Sep 19, 2017 | 51.58 | 51.58 | 51.45 | 51.54 | 4,924 | -0.13(-0.26%) |
Sep 18, 2017 | 51.79 | 51.79 | 51.58 | 51.67 | 14,690 | -0.07(-0.14%) |
Sep 15, 2017 | 51.74 | 51.74 | 51.51 | 51.74 | 9,348 | +0.19(+0.37%) |
Sep 14, 2017 | 51.37 | 51.55 | 51.37 | 51.55 | 6,123 | +0.11(+0.21%) |
Sep 13, 2017 | 51.65 | 51.65 | 51.35 | 51.45 | 24,918 | -0.25(-0.48%) |
Sep 12, 2017 | 51.98 | 51.98 | 51.55 | 51.70 | 12,525 | -0.25(-0.48%) |
Sep 11, 2017 | 51.59 | 52.02 | 51.59 | 51.94 | 14,282 | +0.33(+0.64%) |
Sep 08, 2017 | 51.55 | 51.67 | 51.55 | 51.61 | 23,484 | +0.14(+0.27%) |
Sep 07, 2017 | 51.31 | 51.51 | 51.31 | 51.47 | 4,812 | +0.25(+0.50%) |
Sep 06, 2017 | 51.07 | 51.25 | 51.07 | 51.22 | 8,155 | +0.23(+0.44%) |
Sep 05, 2017 | 51.20 | 51.23 | 50.86 | 50.99 | 20,487 | -0.32(-0.63%) |