Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.85 | 53.29 | 52.57 | 52.75 | 452,686 | +0.25(+0.48%) |
Nov 29, 2017 | 52.33 | 52.72 | 52.24 | 52.50 | 490,138 | +0.55(+1.06%) |
Nov 28, 2017 | 51.09 | 52.00 | 51.07 | 51.95 | 442,051 | +0.90(+1.76%) |
Nov 27, 2017 | 51.06 | 51.26 | 51.04 | 51.05 | 225,167 | -0.02(-0.04%) |
Nov 24, 2017 | 51.22 | 51.22 | 51.06 | 51.07 | 61,827 | -0.00(-0.01%) |
Nov 22, 2017 | 51.26 | 51.34 | 51.06 | 51.07 | 153,629 | -0.18(-0.36%) |
Nov 21, 2017 | 51.18 | 51.28 | 51.07 | 51.26 | 212,893 | +0.23(+0.45%) |
Nov 20, 2017 | 50.94 | 51.11 | 50.86 | 51.02 | 342,544 | +0.17(+0.34%) |
Nov 17, 2017 | 50.82 | 50.93 | 50.72 | 50.85 | 331,998 | -0.09(-0.18%) |
Nov 16, 2017 | 50.98 | 51.14 | 50.93 | 50.94 | 728,517 | +0.08(+0.16%) |
Nov 15, 2017 | 50.62 | 51.02 | 50.46 | 50.86 | 209,367 | -0.05(-0.11%) |
Nov 14, 2017 | 50.65 | 50.92 | 50.65 | 50.92 | 173,083 | +0.01(+0.03%) |
Nov 13, 2017 | 50.64 | 50.97 | 50.60 | 50.90 | 162,666 | +0.12(+0.25%) |
Nov 10, 2017 | 50.89 | 50.93 | 50.76 | 50.78 | 527,808 | -0.10(-0.20%) |
Nov 09, 2017 | 50.71 | 50.99 | 50.47 | 50.88 | 599,985 | -0.12(-0.24%) |
Nov 08, 2017 | 51.07 | 51.19 | 50.89 | 51.00 | 473,860 | -0.16(-0.31%) |
Nov 07, 2017 | 51.60 | 51.74 | 51.04 | 51.16 | 380,923 | -0.41(-0.80%) |
Nov 06, 2017 | 51.47 | 51.65 | 51.43 | 51.57 | 232,634 | +0.10(+0.19%) |
Nov 03, 2017 | 51.43 | 51.52 | 51.30 | 51.47 | 650,012 | -0.13(-0.26%) |
Nov 02, 2017 | 51.27 | 51.65 | 51.11 | 51.61 | 497,800 | +0.38(+0.74%) |
Nov 01, 2017 | 51.30 | 51.51 | 51.16 | 51.23 | 454,330 | +0.10(+0.20%) |
Oct 31, 2017 | 51.21 | 51.26 | 51.11 | 51.13 | 2,416,698 | -0.06(-0.12%) |
Oct 30, 2017 | 51.39 | 51.12 | 51.19 | 266,623 | -0.18(-0.35%) | |
Oct 27, 2017 | 51.27 | 51.43 | 51.04 | 51.37 | 258,719 | +0.03(+0.06%) |
Oct 26, 2017 | 51.35 | 51.46 | 51.28 | 51.34 | 549,267 | +0.18(+0.35%) |
Oct 25, 2017 | 51.47 | 51.47 | 50.89 | 51.16 | 427,998 | -0.20(-0.38%) |
Oct 24, 2017 | 51.32 | 51.43 | 51.28 | 51.35 | 1,042,320 | +0.21(+0.42%) |
Oct 23, 2017 | 51.40 | 51.40 | 51.07 | 51.14 | 331,269 | -0.09(-0.17%) |
Oct 20, 2017 | 51.27 | 51.37 | 51.12 | 51.23 | 993,766 | +0.36(+0.70%) |
Oct 19, 2017 | 50.63 | 50.89 | 50.53 | 50.87 | 525,547 | +0.05(+0.11%) |
Oct 18, 2017 | 50.75 | 50.90 | 50.65 | 50.82 | 763,085 | +0.19(+0.37%) |
Oct 17, 2017 | 50.87 | 50.95 | 50.56 | 50.63 | 240,310 | -0.20(-0.39%) |
Oct 16, 2017 | 50.68 | 50.87 | 50.68 | 50.83 | 148,459 | +0.15(+0.30%) |
Oct 13, 2017 | 50.56 | 50.83 | 50.39 | 50.68 | 271,009 | +0.02(+0.04%) |
Oct 12, 2017 | 50.90 | 50.94 | 50.62 | 50.66 | 227,451 | -0.20(-0.39%) |
Oct 11, 2017 | 50.82 | 50.88 | 50.61 | 50.86 | 222,354 | +0.00(+0.00%) |
Oct 10, 2017 | 50.73 | 50.88 | 50.66 | 50.86 | 546,571 | +0.21(+0.41%) |
Oct 09, 2017 | 50.86 | 50.86 | 50.57 | 50.65 | 158,586 | -0.08(-0.17%) |
Oct 06, 2017 | 50.85 | 50.85 | 50.54 | 50.73 | 302,770 | -0.04(-0.09%) |
Oct 05, 2017 | 50.42 | 50.88 | 50.33 | 50.78 | 1,066,706 | +0.45(+0.90%) |
Oct 04, 2017 | 50.37 | 50.45 | 50.26 | 50.32 | 359,026 | -0.12(-0.23%) |
Oct 03, 2017 | 50.36 | 50.44 | 50.20 | 50.44 | 885,411 | +0.14(+0.27%) |
Oct 02, 2017 | 50.13 | 50.31 | 49.98 | 50.30 | 2,125,845 | +0.32(+0.63%) |
Sep 29, 2017 | 49.78 | 50.00 | 49.78 | 49.99 | 180,945 | +0.16(+0.31%) |
Sep 28, 2017 | 49.82 | 49.84 | 49.55 | 49.83 | 189,390 | +0.17(+0.34%) |
Sep 27, 2017 | 49.74 | 49.81 | 49.47 | 49.66 | 303,004 | +0.40(+0.81%) |
Sep 26, 2017 | 49.30 | 49.37 | 49.19 | 49.26 | 156,283 | +0.03(+0.05%) |
Sep 25, 2017 | 49.25 | 49.42 | 49.03 | 49.24 | 238,411 | -0.09(-0.18%) |
Sep 22, 2017 | 49.26 | 49.36 | 49.17 | 49.33 | 114,964 | -0.04(-0.09%) |
Sep 21, 2017 | 49.25 | 49.49 | 49.25 | 49.37 | 182,368 | +0.03(+0.05%) |
Sep 20, 2017 | 49.14 | 49.40 | 49.00 | 49.34 | 278,235 | +0.19(+0.39%) |
Sep 19, 2017 | 48.99 | 49.23 | 48.98 | 49.15 | 408,737 | +0.21(+0.44%) |
Sep 18, 2017 | 48.67 | 48.99 | 48.67 | 48.94 | 178,442 | +0.29(+0.59%) |
Sep 15, 2017 | 48.46 | 48.66 | 48.41 | 48.65 | 140,332 | +0.19(+0.39%) |
Sep 14, 2017 | 48.50 | 48.56 | 48.43 | 48.46 | 273,525 | -0.06(-0.13%) |
Sep 13, 2017 | 48.46 | 48.53 | 48.35 | 48.53 | 220,346 | +0.00(+0.00%) |
Sep 12, 2017 | 48.32 | 48.57 | 48.32 | 48.53 | 243,834 | +0.32(+0.67%) |
Sep 11, 2017 | 47.81 | 48.30 | 47.81 | 48.20 | 1,562,091 | +0.77(+1.63%) |
Sep 08, 2017 | 47.08 | 47.60 | 47.06 | 47.43 | 312,930 | +0.29(+0.61%) |
Sep 07, 2017 | 47.60 | 47.65 | 46.99 | 47.14 | 438,228 | -0.45(-0.94%) |
Sep 06, 2017 | 47.64 | 47.76 | 47.51 | 47.59 | 283,142 | +0.12(+0.25%) |
Sep 05, 2017 | 48.08 | 48.08 | 47.35 | 47.47 | 3,331,940 | -0.86(-1.78%) |