Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.66 | 55.43 | 54.49 | 54.80 | 78,656 | +0.48(+0.88%) |
Nov 29, 2017 | 53.97 | 54.72 | 53.97 | 54.32 | 88,101 | +0.76(+1.41%) |
Nov 28, 2017 | 52.61 | 53.64 | 52.54 | 53.57 | 110,927 | +0.99(+1.88%) |
Nov 27, 2017 | 52.50 | 52.84 | 52.43 | 52.58 | 32,572 | +0.06(+0.12%) |
Nov 24, 2017 | 52.68 | 52.70 | 52.51 | 52.52 | 13,569 | +0.03(+0.05%) |
Nov 22, 2017 | 52.86 | 52.86 | 52.43 | 52.49 | 39,432 | -0.25(-0.48%) |
Nov 21, 2017 | 52.47 | 52.80 | 52.47 | 52.74 | 9,627 | +0.44(+0.84%) |
Nov 20, 2017 | 51.69 | 52.37 | 51.69 | 52.30 | 10,446 | +0.68(+1.33%) |
Nov 17, 2017 | 51.46 | 51.72 | 51.42 | 51.62 | 6,646 | +0.01(+0.02%) |
Nov 16, 2017 | 51.64 | 51.80 | 51.51 | 51.61 | 14,660 | +0.28(+0.55%) |
Nov 15, 2017 | 51.18 | 51.66 | 51.00 | 51.33 | 42,697 | -0.20(-0.38%) |
Nov 14, 2017 | 51.41 | 51.54 | 51.26 | 51.52 | 6,825 | -0.13(-0.26%) |
Nov 13, 2017 | 50.98 | 51.70 | 50.98 | 51.66 | 11,729 | +0.38(+0.75%) |
Nov 10, 2017 | 51.24 | 51.38 | 51.23 | 51.27 | 9,219 | +0.05(+0.10%) |
Nov 09, 2017 | 50.95 | 51.22 | 50.68 | 51.22 | 16,429 | +0.02(+0.03%) |
Nov 08, 2017 | 50.86 | 51.29 | 50.86 | 51.20 | 19,964 | +0.26(+0.51%) |
Nov 07, 2017 | 51.75 | 51.76 | 50.87 | 50.94 | 10,082 | -0.55(-1.07%) |
Nov 06, 2017 | 51.46 | 51.55 | 51.30 | 51.50 | 13,636 | -0.07(-0.14%) |
Nov 03, 2017 | 51.93 | 51.93 | 51.44 | 51.57 | 6,036 | -0.44(-0.84%) |
Nov 02, 2017 | 51.26 | 52.09 | 51.19 | 52.00 | 15,098 | +0.83(+1.62%) |
Nov 01, 2017 | 51.77 | 51.84 | 51.18 | 51.18 | 14,596 | -0.36(-0.69%) |
Oct 31, 2017 | 51.44 | 51.80 | 51.31 | 51.53 | 123,683 | +0.16(+0.31%) |
Oct 30, 2017 | 51.59 | 51.25 | 51.37 | 8,355 | -0.24(-0.46%) | |
Oct 27, 2017 | 51.35 | 51.63 | 51.11 | 51.61 | 16,715 | +0.11(+0.21%) |
Oct 26, 2017 | 51.41 | 51.72 | 51.32 | 51.50 | 12,766 | +0.28(+0.55%) |
Oct 25, 2017 | 51.80 | 51.80 | 50.84 | 51.22 | 33,947 | -0.36(-0.71%) |
Oct 24, 2017 | 51.52 | 51.64 | 51.41 | 51.58 | 9,757 | +0.35(+0.68%) |
Oct 23, 2017 | 51.44 | 51.49 | 51.13 | 51.24 | 101,586 | -0.16(-0.31%) |
Oct 20, 2017 | 51.32 | 51.54 | 51.22 | 51.40 | 6,531 | +0.46(+0.91%) |
Oct 19, 2017 | 50.93 | 50.94 | 50.65 | 50.94 | 10,788 | -0.34(-0.66%) |
Oct 18, 2017 | 51.00 | 51.34 | 51.00 | 51.27 | 7,475 | +0.46(+0.91%) |
Oct 17, 2017 | 51.57 | 51.61 | 50.78 | 50.81 | 19,063 | -0.56(-1.09%) |
Oct 16, 2017 | 51.18 | 51.37 | 51.18 | 51.37 | 8,760 | +0.17(+0.33%) |
Oct 13, 2017 | 51.35 | 51.35 | 51.09 | 51.20 | 9,768 | -0.20(-0.40%) |
Oct 12, 2017 | 51.74 | 51.74 | 51.40 | 51.41 | 16,147 | -0.27(-0.52%) |
Oct 11, 2017 | 51.50 | 51.70 | 51.29 | 51.67 | 12,328 | +0.14(+0.28%) |
Oct 10, 2017 | 51.72 | 51.72 | 51.39 | 51.53 | 117,695 | -0.05(-0.10%) |
Oct 09, 2017 | 51.72 | 51.72 | 51.57 | 51.58 | 13,665 | -0.06(-0.12%) |
Oct 06, 2017 | 52.06 | 52.31 | 51.45 | 51.65 | 30,230 | -0.39(-0.75%) |
Oct 05, 2017 | 51.54 | 52.18 | 51.54 | 52.04 | 22,686 | +0.52(+1.00%) |
Oct 04, 2017 | 51.71 | 51.71 | 51.36 | 51.52 | 29,444 | -0.13(-0.26%) |
Oct 03, 2017 | 51.52 | 51.66 | 51.28 | 51.66 | 23,824 | +0.40(+0.78%) |
Oct 02, 2017 | 50.78 | 51.26 | 50.78 | 51.26 | 77,882 | +0.45(+0.89%) |
Sep 29, 2017 | 50.49 | 50.93 | 50.49 | 50.80 | 39,463 | +0.20(+0.40%) |
Sep 28, 2017 | 50.47 | 50.62 | 50.22 | 50.60 | 16,424 | +0.20(+0.41%) |
Sep 27, 2017 | 49.92 | 50.53 | 49.92 | 50.39 | 30,010 | +0.98(+1.98%) |
Sep 26, 2017 | 49.45 | 49.51 | 49.34 | 49.42 | 51,400 | +0.17(+0.34%) |
Sep 25, 2017 | 49.29 | 49.45 | 49.14 | 49.25 | 11,660 | -0.18(-0.36%) |
Sep 22, 2017 | 49.10 | 49.45 | 49.10 | 49.43 | 14,112 | +0.16(+0.32%) |
Sep 21, 2017 | 49.05 | 49.30 | 48.95 | 49.27 | 10,639 | +0.15(+0.31%) |
Sep 20, 2017 | 48.74 | 49.25 | 48.65 | 49.12 | 16,874 | +0.41(+0.84%) |
Sep 19, 2017 | 48.73 | 48.88 | 48.69 | 48.71 | 9,620 | +0.33(+0.68%) |
Sep 18, 2017 | 48.09 | 48.48 | 48.09 | 48.38 | 11,298 | +0.44(+0.92%) |
Sep 15, 2017 | 47.91 | 48.03 | 47.80 | 47.94 | 25,625 | +0.03(+0.06%) |
Sep 14, 2017 | 47.80 | 48.05 | 47.80 | 47.91 | 19,664 | +0.11(+0.22%) |
Sep 13, 2017 | 47.65 | 47.81 | 47.55 | 47.81 | 11,551 | +0.08(+0.17%) |
Sep 12, 2017 | 47.29 | 47.74 | 47.29 | 47.73 | 39,904 | +0.55(+1.16%) |
Sep 11, 2017 | 46.91 | 47.33 | 46.91 | 47.18 | 15,287 | +0.68(+1.47%) |
Sep 08, 2017 | 46.55 | 46.82 | 46.46 | 46.49 | 9,511 | +0.35(+0.77%) |
Sep 07, 2017 | 46.80 | 46.80 | 45.95 | 46.14 | 46,294 | -0.66(-1.40%) |
Sep 06, 2017 | 46.84 | 47.01 | 46.59 | 46.80 | 143,875 | +0.16(+0.34%) |
Sep 05, 2017 | 47.51 | 47.51 | 46.57 | 46.64 | 21,562 | -1.12(-2.34%) |