Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.29 | 55.45 | 54.29 | 55.45 | 482,780 | +1.17(+2.15%) |
Nov 29, 2017 | 54.04 | 54.87 | 54.00 | 54.28 | 403,097 | +0.08(+0.15%) |
Nov 28, 2017 | 53.25 | 54.24 | 53.14 | 54.20 | 419,033 | +1.18(+2.23%) |
Nov 27, 2017 | 52.90 | 53.33 | 52.68 | 53.02 | 331,184 | +0.00(+0.00%) |
Nov 24, 2017 | 53.14 | 53.14 | 52.86 | 53.02 | 105,914 | +0.08(+0.15%) |
Nov 22, 2017 | 52.35 | 53.29 | 52.31 | 52.94 | 351,674 | +0.79(+1.51%) |
Nov 21, 2017 | 51.45 | 52.59 | 51.45 | 52.15 | 246,155 | +0.55(+1.07%) |
Nov 20, 2017 | 50.93 | 51.64 | 50.93 | 51.60 | 295,927 | +0.71(+1.39%) |
Nov 17, 2017 | 50.54 | 51.17 | 50.50 | 50.90 | 719,427 | +0.20(+0.39%) |
Nov 16, 2017 | 51.48 | 51.48 | 50.66 | 50.70 | 503,701 | -0.47(-0.92%) |
Nov 15, 2017 | 52.08 | 52.13 | 50.83 | 51.17 | 403,327 | -1.14(-2.18%) |
Nov 14, 2017 | 52.70 | 52.70 | 52.08 | 52.31 | 255,188 | -0.75(-1.41%) |
Nov 13, 2017 | 52.04 | 53.33 | 51.98 | 53.06 | 410,063 | +1.10(+2.12%) |
Nov 10, 2017 | 51.88 | 52.00 | 51.60 | 51.96 | 485,512 | +0.20(+0.38%) |
Nov 09, 2017 | 51.60 | 52.00 | 51.48 | 51.76 | 311,052 | -0.20(-0.38%) |
Nov 08, 2017 | 52.04 | 52.11 | 51.56 | 51.96 | 369,644 | -0.20(-0.38%) |
Nov 07, 2017 | 51.92 | 52.19 | 51.76 | 52.15 | 537,499 | +0.24(+0.45%) |
Nov 06, 2017 | 52.08 | 52.22 | 51.84 | 51.92 | 356,165 | +0.20(+0.38%) |
Nov 03, 2017 | 51.84 | 51.91 | 51.48 | 51.72 | 418,324 | -0.20(-0.38%) |
Nov 02, 2017 | 51.84 | 52.19 | 51.68 | 51.92 | 690,198 | +0.31(+0.61%) |
Nov 01, 2017 | 52.43 | 52.98 | 51.41 | 51.60 | 638,452 | +0.00(+0.00%) |
Oct 31, 2017 | 51.52 | 51.96 | 50.42 | 51.60 | 775,335 | -0.51(-0.98%) |
Oct 30, 2017 | 51.92 | 52.27 | 51.56 | 52.11 | 483,607 | +0.00(+0.00%) |
Oct 27, 2017 | 52.55 | 52.59 | 51.88 | 52.11 | 448,408 | -0.47(-0.90%) |
Oct 26, 2017 | 52.78 | 52.78 | 52.23 | 52.59 | 271,405 | -0.04(-0.07%) |
Oct 25, 2017 | 52.90 | 52.90 | 51.88 | 52.63 | 232,052 | -0.24(-0.45%) |
Oct 24, 2017 | 52.08 | 53.18 | 51.82 | 52.86 | 300,945 | +0.98(+1.90%) |
Oct 23, 2017 | 51.60 | 51.92 | 51.41 | 51.88 | 270,913 | +0.47(+0.92%) |
Oct 20, 2017 | 51.25 | 51.56 | 50.74 | 51.41 | 625,409 | +0.51(+1.00%) |
Oct 19, 2017 | 51.37 | 51.37 | 50.42 | 50.90 | 528,503 | -0.47(-0.92%) |
Oct 18, 2017 | 51.92 | 52.35 | 51.37 | 51.37 | 375,283 | -0.35(-0.68%) |
Oct 17, 2017 | 51.76 | 51.84 | 51.25 | 51.72 | 434,971 | -0.16(-0.30%) |
Oct 16, 2017 | 52.59 | 52.59 | 51.80 | 51.88 | 417,237 | -0.55(-1.05%) |
Oct 13, 2017 | 52.59 | 52.63 | 52.00 | 52.43 | 371,362 | +0.20(+0.38%) |
Oct 12, 2017 | 52.23 | 52.70 | 51.99 | 52.23 | 197,646 | +0.00(+0.00%) |
Oct 11, 2017 | 52.11 | 52.59 | 51.68 | 52.23 | 486,334 | +0.24(+0.45%) |
Oct 10, 2017 | 51.72 | 52.27 | 51.72 | 52.00 | 482,832 | +0.63(+1.23%) |
Oct 09, 2017 | 52.15 | 52.43 | 51.13 | 51.37 | 476,558 | -0.79(-1.51%) |
Oct 06, 2017 | 52.82 | 52.98 | 52.11 | 52.15 | 448,042 | -0.67(-1.27%) |
Oct 05, 2017 | 52.35 | 53.41 | 52.27 | 52.82 | 495,271 | +0.71(+1.36%) |
Oct 04, 2017 | 52.31 | 52.74 | 52.08 | 52.11 | 367,680 | +0.04(+0.08%) |
Oct 03, 2017 | 51.88 | 52.23 | 51.37 | 52.08 | 713,418 | +0.20(+0.38%) |
Oct 02, 2017 | 51.80 | 52.11 | 51.13 | 51.88 | 720,500 | +0.83(+1.62%) |
Sep 29, 2017 | 50.74 | 51.48 | 50.44 | 51.05 | 552,633 | +0.39(+0.78%) |
Sep 28, 2017 | 50.34 | 50.66 | 49.79 | 50.66 | 476,988 | +0.20(+0.39%) |
Sep 27, 2017 | 49.20 | 50.62 | 48.93 | 50.46 | 913,144 | +1.42(+2.89%) |
Sep 26, 2017 | 48.93 | 49.24 | 48.57 | 49.05 | 1,279,830 | +0.00(+0.00%) |
Sep 25, 2017 | 48.38 | 49.52 | 48.38 | 49.05 | 1,489,514 | +1.77(+3.74%) |
Sep 22, 2017 | 49.60 | 50.70 | 46.98 | 47.28 | 3,548,491 | -7.39(-13.53%) |
Sep 21, 2017 | 55.10 | 55.22 | 54.59 | 54.67 | 241,264 | -0.35(-0.64%) |
Sep 20, 2017 | 55.50 | 55.77 | 54.95 | 55.02 | 255,837 | -0.28(-0.50%) |
Sep 19, 2017 | 55.58 | 55.73 | 55.02 | 55.30 | 268,828 | -0.24(-0.42%) |
Sep 18, 2017 | 54.87 | 55.85 | 54.63 | 55.54 | 271,660 | +0.75(+1.36%) |
Sep 15, 2017 | 54.28 | 54.95 | 54.08 | 54.79 | 609,528 | +0.51(+0.94%) |
Sep 14, 2017 | 54.20 | 54.55 | 53.81 | 54.28 | 290,081 | -0.16(-0.29%) |
Sep 13, 2017 | 54.75 | 55.02 | 54.40 | 54.43 | 227,153 | -0.39(-0.72%) |
Sep 12, 2017 | 53.96 | 55.26 | 53.69 | 54.83 | 511,886 | +1.10(+2.05%) |
Sep 11, 2017 | 53.25 | 54.71 | 53.18 | 53.73 | 471,092 | +0.55(+1.04%) |
Sep 08, 2017 | 53.29 | 53.49 | 52.51 | 53.18 | 296,393 | -0.12(-0.22%) |
Sep 07, 2017 | 53.41 | 53.65 | 52.94 | 53.29 | 248,268 | -0.12(-0.22%) |
Sep 06, 2017 | 52.90 | 53.49 | 52.82 | 53.41 | 242,913 | +0.59(+1.12%) |
Sep 05, 2017 | 53.33 | 53.82 | 52.39 | 52.82 | 334,440 | -0.51(-0.96%) |