Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.52 | 53.19 | 52.11 | 53.07 | 1,414,866 | +0.67(+1.28%) |
Nov 29, 2017 | 53.69 | 53.73 | 52.05 | 52.39 | 1,080,135 | -1.29(-2.41%) |
Nov 28, 2017 | 53.84 | 54.15 | 53.48 | 53.69 | 858,677 | -0.09(-0.16%) |
Nov 27, 2017 | 54.09 | 54.09 | 53.77 | 1,055,629 | -0.31(-0.58%) | |
Nov 24, 2017 | 53.85 | 54.29 | 53.83 | 54.09 | 434,054 | +0.31(+0.58%) |
Nov 22, 2017 | 53.49 | 53.95 | 53.36 | 53.77 | 1,230,093 | +0.24(+0.44%) |
Nov 21, 2017 | 53.89 | 54.15 | 53.28 | 53.54 | 1,297,405 | -0.35(-0.65%) |
Nov 20, 2017 | 54.23 | 54.57 | 53.21 | 53.89 | 624,636 | -0.38(-0.69%) |
Nov 17, 2017 | 55.02 | 55.02 | 53.69 | 54.26 | 1,077,157 | -0.55(-1.00%) |
Nov 16, 2017 | 54.25 | 55.19 | 54.16 | 54.81 | 1,773,322 | +0.50(+0.92%) |
Nov 15, 2017 | 55.44 | 55.74 | 54.22 | 54.31 | 1,131,964 | -1.32(-2.37%) |
Nov 14, 2017 | 56.03 | 56.44 | 55.52 | 55.63 | 1,280,013 | -0.37(-0.65%) |
Nov 13, 2017 | 53.97 | 56.34 | 53.97 | 56.00 | 1,311,632 | +2.03(+3.75%) |
Nov 10, 2017 | 54.36 | 55.17 | 53.64 | 53.97 | 512,255 | -0.42(-0.77%) |
Nov 09, 2017 | 54.97 | 55.23 | 54.25 | 54.39 | 699,567 | -0.83(-1.50%) |
Nov 08, 2017 | 54.38 | 55.81 | 54.38 | 55.22 | 1,060,997 | +0.72(+1.33%) |
Nov 07, 2017 | 54.44 | 54.90 | 53.95 | 54.50 | 869,038 | +0.25(+0.47%) |
Nov 06, 2017 | 54.10 | 54.79 | 53.95 | 54.24 | 1,065,540 | +0.10(+0.18%) |
Nov 03, 2017 | 53.74 | 54.54 | 53.41 | 54.15 | 1,169,392 | +0.48(+0.89%) |
Nov 02, 2017 | 52.65 | 54.02 | 52.45 | 53.67 | 1,576,756 | +0.68(+1.29%) |
Nov 01, 2017 | 53.89 | 53.91 | 52.86 | 52.99 | 830,003 | -0.63(-1.17%) |
Oct 31, 2017 | 52.67 | 53.76 | 51.26 | 53.62 | 1,900,460 | -0.31(-0.58%) |
Oct 30, 2017 | 52.49 | 54.01 | 52.44 | 53.93 | 1,118,265 | +1.37(+2.61%) |
Oct 27, 2017 | 51.70 | 52.61 | 51.44 | 52.56 | 717,072 | +1.01(+1.97%) |
Oct 26, 2017 | 53.03 | 53.03 | 51.37 | 51.55 | 719,143 | -1.38(-2.61%) |
Oct 25, 2017 | 52.73 | 53.48 | 52.73 | 52.93 | 718,266 | +0.03(+0.05%) |
Oct 24, 2017 | 52.66 | 53.23 | 52.31 | 52.90 | 724,429 | +0.19(+0.36%) |
Oct 23, 2017 | 54.24 | 54.36 | 52.62 | 52.71 | 652,339 | -1.34(-2.49%) |
Oct 20, 2017 | 54.24 | 54.52 | 53.87 | 54.05 | 456,650 | -0.03(-0.05%) |
Oct 19, 2017 | 53.86 | 54.42 | 53.63 | 54.08 | 553,322 | +0.22(+0.41%) |
Oct 18, 2017 | 53.54 | 53.94 | 52.87 | 53.86 | 1,108,176 | +0.33(+0.62%) |
Oct 17, 2017 | 53.28 | 53.85 | 53.28 | 53.53 | 481,230 | +0.13(+0.25%) |
Oct 16, 2017 | 54.09 | 54.64 | 53.35 | 53.40 | 840,079 | -0.56(-1.04%) |
Oct 13, 2017 | 54.86 | 54.93 | 53.88 | 53.96 | 662,782 | -0.88(-1.61%) |
Oct 12, 2017 | 54.15 | 55.13 | 53.72 | 54.84 | 701,857 | +0.65(+1.19%) |
Oct 11, 2017 | 53.62 | 54.34 | 53.62 | 54.19 | 848,244 | +0.69(+1.29%) |
Oct 10, 2017 | 53.51 | 54.38 | 53.51 | 53.50 | 1,062,136 | +0.27(+0.51%) |
Oct 09, 2017 | 53.04 | 53.33 | 52.95 | 53.23 | 657,492 | +0.25(+0.48%) |
Oct 06, 2017 | 51.58 | 53.22 | 51.29 | 52.98 | 1,124,341 | +1.03(+1.98%) |
Oct 05, 2017 | 51.87 | 52.22 | 51.68 | 51.95 | 722,492 | +0.22(+0.42%) |
Oct 04, 2017 | 51.45 | 51.89 | 51.11 | 51.73 | 613,614 | +0.19(+0.37%) |
Oct 03, 2017 | 52.02 | 52.22 | 51.44 | 51.54 | 747,042 | -0.49(-0.94%) |
Oct 02, 2017 | 51.41 | 52.53 | 51.41 | 52.03 | 1,206,010 | +0.56(+1.09%) |
Sep 29, 2017 | 50.39 | 51.75 | 50.34 | 51.47 | 1,564,911 | +1.13(+2.24%) |
Sep 28, 2017 | 50.54 | 50.77 | 49.80 | 50.34 | 1,070,839 | -0.09(-0.17%) |
Sep 27, 2017 | 50.52 | 50.60 | 49.40 | 50.43 | 1,972,010 | +0.15(+0.29%) |
Sep 26, 2017 | 51.18 | 51.40 | 50.26 | 50.28 | 969,474 | -0.70(-1.38%) |
Sep 25, 2017 | 51.43 | 51.91 | 50.86 | 50.98 | 1,439,762 | -0.44(-0.86%) |
Sep 22, 2017 | 52.53 | 53.13 | 51.16 | 51.43 | 1,417,066 | -0.95(-1.82%) |
Sep 21, 2017 | 52.62 | 53.00 | 52.04 | 52.38 | 1,006,789 | -0.30(-0.58%) |
Sep 20, 2017 | 54.26 | 54.56 | 52.58 | 52.68 | 1,096,246 | -1.60(-2.94%) |
Sep 19, 2017 | 54.10 | 54.53 | 53.68 | 54.28 | 841,862 | +0.38(+0.71%) |
Sep 18, 2017 | 53.49 | 54.09 | 53.35 | 53.90 | 857,249 | +0.32(+0.60%) |
Sep 15, 2017 | 53.45 | 53.63 | 52.80 | 53.58 | 3,729,768 | +0.16(+0.31%) |
Sep 14, 2017 | 53.84 | 54.21 | 53.06 | 53.41 | 1,766,149 | -0.72(-1.33%) |
Sep 13, 2017 | 55.16 | 55.27 | 53.71 | 54.13 | 1,270,036 | -1.08(-1.95%) |
Sep 12, 2017 | 56.37 | 56.49 | 55.02 | 55.21 | 948,436 | -1.11(-1.97%) |
Sep 11, 2017 | 55.75 | 56.99 | 55.75 | 56.32 | 1,078,596 | +0.81(+1.45%) |
Sep 08, 2017 | 55.23 | 55.56 | 54.92 | 55.51 | 577,927 | +0.11(+0.20%) |
Sep 07, 2017 | 54.87 | 55.60 | 54.84 | 55.40 | 571,061 | +0.62(+1.12%) |
Sep 06, 2017 | 55.42 | 55.76 | 54.69 | 54.78 | 787,349 | -0.60(-1.08%) |
Sep 05, 2017 | 54.54 | 55.47 | 54.54 | 55.38 | 831,044 | +0.80(+1.46%) |