Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.25 | 51.75 | 50.22 | 50.65 | 2,642,043 | -0.63(-1.23%) |
Nov 29, 2017 | 50.33 | 51.66 | 50.12 | 51.28 | 3,026,609 | +0.87(+1.73%) |
Nov 28, 2017 | 49.80 | 50.47 | 49.42 | 50.41 | 2,164,366 | +0.76(+1.53%) |
Nov 27, 2017 | 49.99 | 49.99 | 49.12 | 49.65 | 1,570,697 | -0.22(-0.44%) |
Nov 24, 2017 | 50.40 | 50.78 | 49.63 | 49.87 | 482,857 | -0.56(-1.11%) |
Nov 22, 2017 | 50.04 | 50.77 | 49.77 | 50.43 | 1,765,874 | +0.39(+0.78%) |
Nov 21, 2017 | 50.03 | 50.18 | 49.44 | 50.04 | 1,892,609 | +0.03(+0.06%) |
Nov 20, 2017 | 50.60 | 50.70 | 49.28 | 50.01 | 1,671,308 | -0.65(-1.28%) |
Nov 17, 2017 | 50.46 | 50.79 | 50.16 | 50.66 | 2,041,606 | +0.16(+0.32%) |
Nov 16, 2017 | 50.46 | 51.01 | 50.02 | 50.50 | 2,113,716 | -0.11(-0.22%) |
Nov 15, 2017 | 50.51 | 50.87 | 49.52 | 50.61 | 2,532,023 | +0.10(+0.20%) |
Nov 14, 2017 | 50.70 | 50.78 | 50.04 | 50.51 | 2,215,918 | -0.35(-0.69%) |
Nov 13, 2017 | 50.31 | 50.85 | 49.71 | 50.86 | 2,263,770 | +0.05(+0.10%) |
Nov 10, 2017 | 50.13 | 51.29 | 50.00 | 50.81 | 2,211,731 | +0.51(+1.01%) |
Nov 09, 2017 | 50.00 | 51.89 | 48.88 | 50.30 | 4,498,795 | +1.57(+3.22%) |
Nov 08, 2017 | 49.99 | 50.20 | 48.45 | 48.73 | 3,750,512 | -1.34(-2.68%) |
Nov 07, 2017 | 50.81 | 51.15 | 49.61 | 50.07 | 2,564,969 | -0.75(-1.48%) |
Nov 06, 2017 | 49.85 | 51.56 | 49.57 | 50.82 | 5,894,399 | +2.75(+5.72%) |
Nov 03, 2017 | 47.83 | 48.30 | 47.55 | 48.07 | 2,379,227 | -0.20(-0.41%) |
Nov 02, 2017 | 48.72 | 48.79 | 47.95 | 48.27 | 1,889,323 | -0.50(-1.03%) |
Nov 01, 2017 | 48.85 | 49.13 | 48.34 | 48.77 | 3,100,078 | +0.23(+0.47%) |
Oct 31, 2017 | 48.42 | 48.92 | 47.53 | 48.54 | 2,900,399 | +0.15(+0.31%) |
Oct 30, 2017 | 46.23 | 49.00 | 46.07 | 48.39 | 6,043,036 | +1.90(+4.09%) |
Oct 27, 2017 | 47.57 | 47.60 | 46.42 | 46.49 | 4,215,683 | -1.43(-2.98%) |
Oct 26, 2017 | 48.87 | 49.03 | 47.91 | 47.92 | 1,676,220 | -1.08(-2.20%) |
Oct 25, 2017 | 48.90 | 49.04 | 48.27 | 49.00 | 1,968,814 | +0.00(+0.00%) |
Oct 24, 2017 | 48.87 | 49.07 | 48.59 | 49.00 | 1,474,784 | +0.02(+0.04%) |
Oct 23, 2017 | 49.48 | 49.70 | 48.73 | 48.98 | 1,892,691 | -0.32(-0.65%) |
Oct 20, 2017 | 49.72 | 49.84 | 49.24 | 49.30 | 1,824,063 | -0.02(-0.04%) |
Oct 19, 2017 | 49.55 | 49.87 | 49.04 | 49.32 | 2,778,344 | -0.39(-0.78%) |
Oct 18, 2017 | 48.83 | 50.09 | 48.70 | 49.71 | 2,999,640 | +0.86(+1.76%) |
Oct 17, 2017 | 49.00 | 49.16 | 48.68 | 48.85 | 1,629,223 | -0.18(-0.37%) |
Oct 16, 2017 | 48.72 | 49.45 | 48.32 | 49.03 | 2,164,027 | +0.65(+1.34%) |
Oct 13, 2017 | 48.37 | 48.64 | 47.48 | 48.38 | 6,029,756 | -0.65(-1.33%) |
Oct 12, 2017 | 51.38 | 51.45 | 48.73 | 49.03 | 5,235,547 | -2.62(-5.07%) |
Oct 11, 2017 | 51.75 | 51.98 | 51.39 | 51.65 | 1,937,160 | -0.05(-0.10%) |
Oct 10, 2017 | 52.03 | 52.36 | 51.47 | 51.70 | 3,160,127 | +0.02(+0.04%) |
Oct 09, 2017 | 53.28 | 53.48 | 51.62 | 51.68 | 2,821,352 | -1.65(-3.09%) |
Oct 06, 2017 | 53.88 | 54.11 | 53.28 | 53.33 | 1,726,567 | -0.70(-1.30%) |
Oct 05, 2017 | 54.25 | 54.77 | 53.99 | 54.03 | 1,432,894 | -0.06(-0.11%) |
Oct 04, 2017 | 54.21 | 54.65 | 53.89 | 54.09 | 1,352,192 | -0.23(-0.42%) |
Oct 03, 2017 | 53.85 | 54.34 | 53.69 | 54.32 | 898,158 | +0.49(+0.91%) |
Oct 02, 2017 | 54.01 | 54.28 | 53.46 | 53.83 | 1,471,304 | -0.40(-0.74%) |
Sep 29, 2017 | 53.07 | 54.45 | 52.93 | 54.23 | 2,145,746 | +1.22(+2.30%) |
Sep 28, 2017 | 53.00 | 53.43 | 52.57 | 53.01 | 1,413,334 | -0.30(-0.56%) |
Sep 27, 2017 | 53.59 | 53.31 | 1,859,284 | +1.16(+2.22%) | ||
Sep 26, 2017 | 53.61 | 53.61 | 52.09 | 52.15 | 2,758,016 | -1.85(-3.43%) |
Sep 25, 2017 | 53.25 | 54.04 | 53.07 | 54.00 | 1,921,582 | +0.74(+1.39%) |
Sep 22, 2017 | 53.28 | 53.57 | 52.84 | 53.26 | 1,006,321 | +0.01(+0.02%) |
Sep 21, 2017 | 53.65 | 53.91 | 52.85 | 53.25 | 1,277,911 | -0.31(-0.58%) |
Sep 20, 2017 | 53.60 | 54.70 | 53.39 | 53.56 | 2,677,468 | +0.18(+0.34%) |
Sep 19, 2017 | 52.78 | 53.49 | 52.39 | 53.38 | 3,030,239 | +0.53(+1.00%) |
Sep 18, 2017 | 52.69 | 53.40 | 52.45 | 52.85 | 2,261,095 | -0.10(-0.19%) |
Sep 15, 2017 | 53.40 | 53.40 | 52.44 | 52.95 | 3,134,613 | -0.12(-0.23%) |
Sep 14, 2017 | 53.86 | 53.98 | 52.14 | 53.07 | 4,134,928 | -0.87(-1.61%) |
Sep 13, 2017 | 54.24 | 54.58 | 53.74 | 53.94 | 3,276,166 | -0.65(-1.19%) |
Sep 12, 2017 | 54.49 | 54.81 | 54.23 | 54.59 | 1,304,257 | +0.03(+0.05%) |
Sep 11, 2017 | 55.02 | 55.30 | 54.40 | 54.56 | 2,208,460 | -0.04(-0.07%) |
Sep 08, 2017 | 55.49 | 55.90 | 54.53 | 54.60 | 2,443,853 | -0.88(-1.59%) |
Sep 07, 2017 | 57.61 | 57.95 | 55.44 | 55.48 | 2,188,834 | -2.12(-3.68%) |
Sep 06, 2017 | 57.38 | 57.74 | 57.14 | 57.60 | 1,068,905 | +0.45(+0.79%) |
Sep 05, 2017 | 58.47 | 58.67 | 56.84 | 57.15 | 1,744,804 | -1.32(-2.26%) |