Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.00 | 52.53 | 51.90 | 52.17 | 8,572,090 | +0.29(+0.56%) |
Nov 29, 2017 | 51.86 | 51.92 | 51.70 | 51.88 | 4,416,938 | +0.08(+0.15%) |
Nov 28, 2017 | 51.32 | 51.83 | 51.30 | 51.80 | 5,023,342 | +0.57(+1.11%) |
Nov 27, 2017 | 51.54 | 51.23 | 51.23 | 4,339,556 | -0.31(-0.59%) | |
Nov 24, 2017 | 51.39 | 51.60 | 51.37 | 51.54 | 1,396,409 | +0.26(+0.51%) |
Nov 22, 2017 | 51.47 | 51.49 | 51.28 | 51.28 | 2,712,325 | -0.14(-0.27%) |
Nov 21, 2017 | 51.44 | 51.67 | 51.36 | 51.42 | 3,539,224 | +0.27(+0.53%) |
Nov 20, 2017 | 51.03 | 51.29 | 50.96 | 51.15 | 4,748,133 | +0.07(+0.14%) |
Nov 17, 2017 | 50.87 | 51.24 | 50.83 | 51.08 | 3,226,137 | +0.07(+0.14%) |
Nov 16, 2017 | 50.57 | 51.07 | 50.52 | 51.01 | 4,004,099 | +0.61(+1.22%) |
Nov 15, 2017 | 50.39 | 50.52 | 50.16 | 50.39 | 6,256,868 | -0.31(-0.60%) |
Nov 14, 2017 | 50.86 | 50.91 | 50.57 | 50.70 | 4,208,874 | -0.46(-0.91%) |
Nov 13, 2017 | 50.71 | 51.23 | 50.54 | 51.16 | 3,087,229 | +0.26(+0.52%) |
Nov 10, 2017 | 50.81 | 51.04 | 50.79 | 50.90 | 3,253,648 | -0.08(-0.15%) |
Nov 09, 2017 | 51.15 | 51.24 | 50.82 | 50.98 | 5,396,551 | -0.44(-0.85%) |
Nov 08, 2017 | 51.44 | 51.51 | 51.28 | 51.42 | 2,930,174 | +0.05(+0.10%) |
Nov 07, 2017 | 51.39 | 51.47 | 51.21 | 51.37 | 4,139,508 | +0.05(+0.10%) |
Nov 06, 2017 | 51.46 | 51.68 | 51.26 | 51.31 | 4,222,024 | -0.22(-0.42%) |
Nov 03, 2017 | 51.59 | 51.60 | 51.29 | 51.53 | 4,327,938 | -0.03(-0.05%) |
Nov 02, 2017 | 52.00 | 52.00 | 51.44 | 51.56 | 14,634,355 | -0.38(-0.73%) |
Nov 01, 2017 | 51.94 | 52.10 | 51.74 | 51.93 | 6,391,695 | +0.25(+0.49%) |
Oct 31, 2017 | 51.60 | 51.81 | 51.58 | 51.68 | 4,573,306 | +0.14(+0.27%) |
Oct 30, 2017 | 51.83 | 51.44 | 51.54 | 5,987,278 | -0.25(-0.47%) | |
Oct 27, 2017 | 52.01 | 52.01 | 51.49 | 51.79 | 5,926,323 | -0.27(-0.52%) |
Oct 26, 2017 | 51.81 | 52.22 | 51.62 | 52.06 | 7,983,385 | +0.68(+1.33%) |
Oct 25, 2017 | 51.65 | 51.71 | 51.15 | 51.37 | 6,460,369 | -0.27(-0.53%) |
Oct 24, 2017 | 51.49 | 51.72 | 51.45 | 51.65 | 4,823,592 | +0.29(+0.56%) |
Oct 23, 2017 | 51.61 | 51.83 | 51.33 | 51.36 | 3,592,155 | -0.10(-0.19%) |
Oct 20, 2017 | 51.21 | 51.45 | 51.19 | 51.45 | 5,408,321 | +0.44(+0.86%) |
Oct 19, 2017 | 50.72 | 51.01 | 50.54 | 51.01 | 3,111,381 | +0.19(+0.38%) |
Oct 18, 2017 | 50.96 | 51.00 | 50.78 | 50.82 | 5,068,024 | -0.12(-0.24%) |
Oct 17, 2017 | 51.01 | 51.05 | 50.81 | 50.94 | 3,129,268 | -0.13(-0.26%) |
Oct 16, 2017 | 51.34 | 51.37 | 50.93 | 51.08 | 3,782,337 | -0.04(-0.07%) |
Oct 13, 2017 | 51.19 | 51.24 | 51.08 | 51.11 | 3,833,440 | +0.25(+0.48%) |
Oct 12, 2017 | 50.66 | 50.94 | 50.65 | 50.87 | 3,639,637 | +0.10(+0.19%) |
Oct 11, 2017 | 50.72 | 50.77 | 50.51 | 50.77 | 2,302,437 | +0.03(+0.05%) |
Oct 10, 2017 | 50.90 | 50.90 | 50.57 | 50.74 | 2,936,556 | +0.04(+0.07%) |
Oct 09, 2017 | 50.77 | 50.79 | 50.54 | 50.71 | 1,905,969 | -0.01(-0.02%) |
Oct 06, 2017 | 50.61 | 50.74 | 50.52 | 50.72 | 3,003,827 | -0.11(-0.22%) |
Oct 05, 2017 | 50.63 | 50.83 | 50.56 | 50.83 | 4,189,763 | +0.31(+0.61%) |
Oct 04, 2017 | 50.56 | 50.67 | 50.49 | 50.52 | 4,384,441 | +0.02(+0.03%) |
Oct 03, 2017 | 50.37 | 50.53 | 50.22 | 50.51 | 4,188,463 | +0.21(+0.42%) |
Oct 02, 2017 | 49.69 | 50.30 | 49.67 | 50.30 | 8,580,421 | +0.54(+1.09%) |
Sep 29, 2017 | 49.72 | 49.82 | 49.52 | 49.75 | 4,731,408 | +0.00(+0.00%) |
Sep 28, 2017 | 49.36 | 49.76 | 49.23 | 49.75 | 4,973,741 | +0.35(+0.71%) |
Sep 27, 2017 | 49.46 | 49.53 | 49.04 | 49.40 | 4,530,693 | +0.00(+0.00%) |
Sep 26, 2017 | 49.67 | 49.73 | 49.39 | 49.40 | 3,134,140 | -0.22(-0.44%) |
Sep 25, 2017 | 49.50 | 49.62 | 49.27 | 49.62 | 6,266,440 | +0.09(+0.18%) |
Sep 22, 2017 | 49.62 | 49.69 | 49.46 | 49.53 | 3,360,456 | -0.18(-0.35%) |
Sep 21, 2017 | 49.72 | 49.89 | 49.70 | 49.71 | 3,621,728 | -0.11(-0.21%) |
Sep 20, 2017 | 49.80 | 49.92 | 49.54 | 49.81 | 5,060,166 | +0.18(+0.35%) |
Sep 19, 2017 | 49.54 | 49.67 | 49.33 | 49.64 | 3,461,379 | +0.25(+0.51%) |
Sep 18, 2017 | 49.21 | 49.44 | 49.12 | 49.39 | 5,052,499 | +0.27(+0.55%) |
Sep 15, 2017 | 49.08 | 49.20 | 48.95 | 49.11 | 5,366,686 | +0.00(+0.00%) |
Sep 14, 2017 | 48.95 | 49.19 | 48.83 | 49.11 | 4,911,059 | +0.17(+0.34%) |
Sep 13, 2017 | 48.97 | 48.99 | 48.70 | 48.95 | 5,039,070 | -0.02(-0.04%) |
Sep 12, 2017 | 48.77 | 49.13 | 48.76 | 48.96 | 7,625,469 | +0.41(+0.84%) |
Sep 11, 2017 | 48.19 | 48.68 | 48.10 | 48.55 | 5,821,883 | +0.63(+1.31%) |
Sep 08, 2017 | 47.91 | 47.98 | 47.71 | 47.93 | 3,121,057 | -0.02(-0.04%) |
Sep 07, 2017 | 47.93 | 47.97 | 47.64 | 47.94 | 5,099,147 | +0.08(+0.16%) |
Sep 06, 2017 | 47.79 | 47.93 | 47.51 | 47.87 | 7,183,373 | +0.12(+0.26%) |
Sep 05, 2017 | 48.34 | 48.46 | 47.69 | 47.74 | 7,836,983 | -0.55(-1.14%) |