Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.49 | 52.49 | 52.14 | 52.27 | 31,023 | -0.04(-0.08%) |
Nov 29, 2017 | 52.04 | 52.39 | 51.90 | 52.31 | 17,316 | +0.08(+0.16%) |
Nov 28, 2017 | 52.66 | 52.66 | 52.00 | 52.23 | 29,057 | -0.53(-1.01%) |
Nov 27, 2017 | 53.05 | 53.05 | 52.72 | 52.76 | 15,928 | -0.22(-0.42%) |
Nov 24, 2017 | 52.88 | 53.05 | 52.88 | 52.99 | 7,908 | +0.14(+0.26%) |
Nov 22, 2017 | 52.91 | 52.93 | 52.65 | 52.85 | 14,991 | -0.09(-0.17%) |
Nov 21, 2017 | 52.66 | 52.94 | 52.66 | 52.94 | 19,799 | +0.41(+0.78%) |
Nov 20, 2017 | 52.59 | 52.60 | 52.37 | 52.53 | 29,442 | -0.06(-0.11%) |
Nov 17, 2017 | 52.72 | 52.87 | 52.49 | 52.58 | 14,117 | -0.30(-0.57%) |
Nov 16, 2017 | 52.50 | 53.00 | 52.50 | 52.89 | 22,097 | +0.41(+0.78%) |
Nov 15, 2017 | 53.25 | 53.25 | 52.47 | 52.48 | 16,490 | -0.71(-1.34%) |
Nov 14, 2017 | 53.32 | 53.37 | 53.19 | 53.19 | 21,806 | -0.15(-0.28%) |
Nov 13, 2017 | 53.04 | 53.37 | 53.04 | 53.34 | 24,020 | +0.34(+0.65%) |
Nov 10, 2017 | 52.76 | 53.21 | 52.76 | 53.00 | 25,463 | -0.03(-0.06%) |
Nov 09, 2017 | 53.02 | 53.33 | 52.95 | 53.03 | 37,638 | -0.10(-0.19%) |
Nov 08, 2017 | 52.75 | 53.15 | 52.35 | 53.13 | 19,971 | +0.26(+0.50%) |
Nov 07, 2017 | 52.64 | 52.97 | 52.64 | 52.86 | 29,513 | +0.30(+0.58%) |
Nov 06, 2017 | 52.40 | 52.84 | 52.40 | 52.56 | 20,905 | +0.34(+0.66%) |
Nov 03, 2017 | 51.68 | 52.33 | 51.61 | 52.22 | 25,035 | +0.35(+0.68%) |
Nov 02, 2017 | 51.93 | 52.37 | 51.76 | 51.86 | 23,213 | +0.00(+0.00%) |
Nov 01, 2017 | 51.67 | 51.97 | 51.56 | 51.86 | 31,039 | +0.19(+0.37%) |
Oct 31, 2017 | 51.76 | 51.76 | 51.28 | 51.67 | 48,763 | -0.07(-0.14%) |
Oct 30, 2017 | 51.82 | 51.64 | 51.75 | 17,495 | +0.07(+0.14%) | |
Oct 27, 2017 | 51.07 | 51.79 | 51.05 | 51.67 | 20,087 | +0.57(+1.12%) |
Oct 26, 2017 | 51.58 | 51.58 | 50.91 | 51.10 | 36,702 | -0.39(-0.77%) |
Oct 25, 2017 | 51.44 | 51.65 | 51.20 | 51.49 | 30,465 | -0.08(-0.16%) |
Oct 24, 2017 | 52.03 | 52.03 | 51.36 | 51.57 | 70,073 | -0.57(-1.09%) |
Oct 23, 2017 | 52.30 | 52.30 | 52.02 | 52.14 | 36,885 | -0.03(-0.05%) |
Oct 20, 2017 | 52.26 | 52.26 | 52.03 | 52.17 | 15,017 | -0.07(-0.12%) |
Oct 19, 2017 | 52.31 | 52.35 | 52.15 | 52.23 | 23,146 | -0.10(-0.19%) |
Oct 18, 2017 | 52.26 | 52.44 | 52.19 | 52.33 | 11,899 | -0.08(-0.15%) |
Oct 17, 2017 | 52.34 | 52.41 | 52.17 | 52.41 | 24,738 | +0.06(+0.11%) |
Oct 16, 2017 | 52.66 | 52.66 | 52.27 | 52.35 | 65,046 | -0.30(-0.56%) |
Oct 13, 2017 | 52.64 | 52.86 | 52.45 | 52.65 | 14,883 | +0.22(+0.42%) |
Oct 12, 2017 | 52.16 | 52.45 | 52.12 | 52.43 | 28,498 | +0.30(+0.58%) |
Oct 11, 2017 | 52.10 | 52.32 | 52.10 | 52.12 | 16,418 | +0.05(+0.09%) |
Oct 10, 2017 | 52.29 | 52.55 | 52.00 | 52.08 | 11,839 | -0.11(-0.22%) |
Oct 09, 2017 | 52.11 | 52.31 | 52.06 | 52.19 | 33,881 | +0.17(+0.33%) |
Oct 06, 2017 | 51.88 | 52.07 | 51.73 | 52.02 | 17,471 | -0.22(-0.42%) |
Oct 05, 2017 | 52.25 | 52.54 | 52.24 | 52.24 | 24,358 | +0.07(+0.13%) |
Oct 04, 2017 | 51.99 | 52.22 | 51.83 | 52.17 | 36,229 | +0.25(+0.49%) |
Oct 03, 2017 | 51.95 | 52.08 | 51.84 | 51.91 | 14,784 | -0.10(-0.19%) |
Oct 02, 2017 | 52.20 | 52.31 | 51.94 | 52.01 | 112,990 | -0.21(-0.39%) |
Sep 29, 2017 | 52.14 | 52.22 | 51.90 | 52.22 | 35,496 | +0.09(+0.17%) |
Sep 28, 2017 | 51.71 | 52.12 | 51.63 | 52.12 | 60,267 | +0.44(+0.86%) |
Sep 27, 2017 | 52.08 | 52.08 | 51.58 | 51.68 | 34,086 | -0.60(-1.15%) |
Sep 26, 2017 | 52.49 | 52.49 | 52.23 | 52.29 | 24,053 | -0.16(-0.30%) |
Sep 25, 2017 | 52.40 | 52.60 | 52.40 | 52.44 | 38,848 | +0.16(+0.30%) |
Sep 22, 2017 | 52.73 | 52.73 | 52.21 | 52.29 | 29,920 | -0.51(-0.97%) |
Sep 21, 2017 | 53.04 | 53.20 | 52.77 | 52.80 | 19,117 | -0.22(-0.42%) |
Sep 20, 2017 | 53.10 | 53.43 | 52.87 | 53.02 | 46,503 | -0.24(-0.46%) |
Sep 19, 2017 | 53.52 | 53.63 | 53.15 | 53.26 | 23,105 | -0.33(-0.62%) |
Sep 18, 2017 | 53.69 | 53.81 | 53.34 | 53.60 | 755,281 | +0.04(+0.08%) |
Sep 15, 2017 | 53.30 | 53.65 | 53.25 | 53.56 | 12,102 | +0.21(+0.40%) |
Sep 14, 2017 | 52.95 | 53.41 | 52.80 | 53.35 | 20,814 | +0.37(+0.69%) |
Sep 13, 2017 | 53.33 | 53.33 | 52.93 | 52.98 | 10,721 | -0.21(-0.40%) |
Sep 12, 2017 | 54.13 | 54.13 | 53.06 | 53.19 | 27,973 | -0.91(-1.69%) |
Sep 11, 2017 | 53.92 | 54.15 | 53.92 | 54.10 | 14,993 | +0.19(+0.36%) |
Sep 08, 2017 | 53.53 | 54.09 | 53.53 | 53.91 | 16,493 | +0.29(+0.55%) |
Sep 07, 2017 | 53.14 | 53.73 | 53.14 | 53.61 | 18,057 | +0.44(+0.83%) |
Sep 06, 2017 | 53.28 | 53.52 | 52.95 | 53.17 | 14,779 | -0.02(-0.03%) |
Sep 05, 2017 | 53.21 | 53.21 | 52.85 | 53.19 | 48,785 | +0.10(+0.18%) |