Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.84 | 55.62 | 54.67 | 54.98 | 78,398 | +0.48(+0.88%) |
Nov 29, 2017 | 54.14 | 54.90 | 54.14 | 54.50 | 87,813 | +0.76(+1.41%) |
Nov 28, 2017 | 52.78 | 53.81 | 52.72 | 53.74 | 110,564 | +0.99(+1.88%) |
Nov 27, 2017 | 52.67 | 53.01 | 52.60 | 52.75 | 32,466 | +0.06(+0.12%) |
Nov 24, 2017 | 52.85 | 52.87 | 52.68 | 52.69 | 13,524 | +0.03(+0.05%) |
Nov 22, 2017 | 53.04 | 53.04 | 52.61 | 52.66 | 39,303 | -0.25(-0.48%) |
Nov 21, 2017 | 52.65 | 52.98 | 52.65 | 52.92 | 9,596 | +0.44(+0.84%) |
Nov 20, 2017 | 51.86 | 52.54 | 51.86 | 52.48 | 10,412 | +0.69(+1.33%) |
Nov 17, 2017 | 51.63 | 51.89 | 51.58 | 51.79 | 6,624 | +0.01(+0.02%) |
Nov 16, 2017 | 51.81 | 51.97 | 51.68 | 51.78 | 14,612 | +0.29(+0.55%) |
Nov 15, 2017 | 51.35 | 51.83 | 51.17 | 51.50 | 42,558 | -0.20(-0.38%) |
Nov 14, 2017 | 51.58 | 51.71 | 51.43 | 51.69 | 6,802 | -0.13(-0.26%) |
Nov 13, 2017 | 51.15 | 51.87 | 51.15 | 51.83 | 11,691 | +0.38(+0.75%) |
Nov 10, 2017 | 51.41 | 51.55 | 51.40 | 51.44 | 9,189 | +0.05(+0.10%) |
Nov 09, 2017 | 51.12 | 51.39 | 50.84 | 51.39 | 16,375 | +0.02(+0.03%) |
Nov 08, 2017 | 51.03 | 51.46 | 51.03 | 51.37 | 19,899 | +0.26(+0.51%) |
Nov 07, 2017 | 51.92 | 51.93 | 51.04 | 51.11 | 10,049 | -0.55(-1.07%) |
Nov 06, 2017 | 51.63 | 51.72 | 51.47 | 51.66 | 13,592 | -0.07(-0.14%) |
Nov 03, 2017 | 52.10 | 52.10 | 51.61 | 51.74 | 6,016 | -0.44(-0.84%) |
Nov 02, 2017 | 51.43 | 52.26 | 51.35 | 52.17 | 15,048 | +0.83(+1.62%) |
Nov 01, 2017 | 51.94 | 52.01 | 51.34 | 51.34 | 14,548 | -0.36(-0.69%) |
Oct 31, 2017 | 51.61 | 51.97 | 51.48 | 51.70 | 123,278 | +0.16(+0.31%) |
Oct 30, 2017 | 51.76 | 51.42 | 51.54 | 8,327 | -0.24(-0.46%) | |
Oct 27, 2017 | 51.52 | 51.80 | 51.28 | 51.78 | 16,660 | +0.11(+0.21%) |
Oct 26, 2017 | 51.58 | 51.89 | 51.49 | 51.67 | 12,725 | +0.28(+0.55%) |
Oct 25, 2017 | 51.97 | 51.97 | 51.01 | 51.39 | 33,836 | -0.37(-0.71%) |
Oct 24, 2017 | 51.69 | 51.81 | 51.58 | 51.75 | 9,725 | +0.35(+0.68%) |
Oct 23, 2017 | 51.61 | 51.66 | 51.30 | 51.41 | 101,254 | -0.16(-0.31%) |
Oct 20, 2017 | 51.49 | 51.71 | 51.39 | 51.57 | 6,510 | +0.46(+0.91%) |
Oct 19, 2017 | 51.09 | 51.10 | 50.82 | 51.10 | 10,753 | -0.34(-0.66%) |
Oct 18, 2017 | 51.17 | 51.51 | 51.17 | 51.44 | 7,450 | +0.46(+0.91%) |
Oct 17, 2017 | 51.74 | 51.78 | 50.94 | 50.98 | 19,000 | -0.56(-1.09%) |
Oct 16, 2017 | 51.34 | 51.54 | 51.34 | 51.54 | 8,731 | +0.17(+0.33%) |
Oct 13, 2017 | 51.52 | 51.52 | 51.25 | 51.37 | 9,736 | -0.21(-0.40%) |
Oct 12, 2017 | 51.91 | 51.91 | 51.57 | 51.58 | 16,095 | -0.27(-0.52%) |
Oct 11, 2017 | 51.67 | 51.87 | 51.46 | 51.84 | 12,287 | +0.14(+0.28%) |
Oct 10, 2017 | 51.89 | 51.89 | 51.56 | 51.70 | 117,310 | -0.05(-0.10%) |
Oct 09, 2017 | 51.89 | 51.89 | 51.74 | 51.75 | 13,621 | -0.06(-0.12%) |
Oct 06, 2017 | 52.24 | 52.49 | 51.62 | 51.82 | 30,131 | -0.39(-0.75%) |
Oct 05, 2017 | 51.71 | 52.35 | 51.71 | 52.21 | 22,611 | +0.52(+1.00%) |
Oct 04, 2017 | 51.88 | 51.88 | 51.53 | 51.69 | 29,348 | -0.13(-0.26%) |
Oct 03, 2017 | 51.69 | 51.83 | 51.45 | 51.83 | 23,746 | +0.40(+0.78%) |
Oct 02, 2017 | 50.95 | 51.42 | 50.95 | 51.42 | 77,627 | +0.45(+0.89%) |
Sep 29, 2017 | 50.66 | 51.10 | 50.66 | 50.97 | 39,334 | +0.21(+0.40%) |
Sep 28, 2017 | 50.64 | 50.79 | 50.39 | 50.76 | 16,371 | +0.21(+0.41%) |
Sep 27, 2017 | 50.09 | 50.69 | 50.09 | 50.56 | 29,912 | +0.98(+1.98%) |
Sep 26, 2017 | 49.61 | 49.67 | 49.50 | 49.58 | 51,232 | +0.17(+0.34%) |
Sep 25, 2017 | 49.45 | 49.61 | 49.31 | 49.41 | 11,622 | -0.18(-0.36%) |
Sep 22, 2017 | 49.27 | 49.61 | 49.27 | 49.59 | 14,065 | +0.16(+0.32%) |
Sep 21, 2017 | 49.21 | 49.47 | 49.11 | 49.43 | 10,604 | +0.15(+0.31%) |
Sep 20, 2017 | 48.90 | 49.41 | 48.81 | 49.28 | 16,819 | +0.41(+0.84%) |
Sep 19, 2017 | 48.89 | 49.04 | 48.85 | 48.87 | 9,589 | +0.33(+0.68%) |
Sep 18, 2017 | 48.25 | 48.63 | 48.25 | 48.54 | 11,261 | +0.44(+0.92%) |
Sep 15, 2017 | 48.07 | 48.19 | 47.95 | 48.10 | 25,541 | +0.03(+0.06%) |
Sep 14, 2017 | 47.95 | 48.21 | 47.95 | 48.07 | 19,599 | +0.11(+0.22%) |
Sep 13, 2017 | 47.80 | 47.96 | 47.71 | 47.96 | 11,513 | +0.08(+0.17%) |
Sep 12, 2017 | 47.45 | 47.90 | 47.45 | 47.88 | 39,773 | +0.55(+1.16%) |
Sep 11, 2017 | 47.07 | 47.49 | 47.07 | 47.33 | 15,237 | +0.68(+1.47%) |
Sep 08, 2017 | 46.70 | 46.97 | 46.61 | 46.65 | 9,479 | +0.36(+0.77%) |
Sep 07, 2017 | 46.95 | 46.95 | 46.11 | 46.29 | 46,143 | -0.66(-1.40%) |
Sep 06, 2017 | 46.99 | 47.16 | 46.75 | 46.95 | 143,404 | +0.16(+0.34%) |
Sep 05, 2017 | 47.67 | 47.67 | 46.72 | 46.79 | 21,491 | -1.12(-2.34%) |