Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.12 | 52.12 | 49.72 | 50.56 | 4,882,350 | -1.43(-2.75%) |
Nov 29, 2017 | 53.19 | 53.25 | 51.24 | 51.99 | 2,954,947 | -1.23(-2.32%) |
Nov 28, 2017 | 53.19 | 53.66 | 53.04 | 53.22 | 1,136,095 | +0.07(+0.14%) |
Nov 27, 2017 | 53.38 | 53.38 | 53.04 | 53.15 | 1,587,299 | -0.14(-0.26%) |
Nov 24, 2017 | 52.97 | 53.64 | 52.97 | 53.29 | 560,969 | +0.17(+0.32%) |
Nov 22, 2017 | 53.18 | 53.31 | 52.79 | 53.12 | 1,354,390 | -0.01(-0.02%) |
Nov 21, 2017 | 52.91 | 53.46 | 52.91 | 53.12 | 825,631 | +0.20(+0.38%) |
Nov 20, 2017 | 52.61 | 53.16 | 52.29 | 52.92 | 1,163,857 | +0.56(+1.06%) |
Nov 17, 2017 | 52.30 | 52.67 | 52.20 | 52.37 | 1,583,555 | -0.19(-0.37%) |
Nov 16, 2017 | 51.53 | 52.81 | 51.32 | 52.56 | 3,725,818 | +1.42(+2.78%) |
Nov 15, 2017 | 52.16 | 52.24 | 51.12 | 51.14 | 1,856,917 | -1.13(-2.16%) |
Nov 14, 2017 | 52.69 | 52.69 | 52.04 | 52.27 | 1,873,960 | -0.33(-0.63%) |
Nov 13, 2017 | 52.42 | 52.67 | 51.97 | 52.60 | 2,225,758 | +0.08(+0.15%) |
Nov 10, 2017 | 52.42 | 52.55 | 51.75 | 52.52 | 1,632,337 | +0.15(+0.28%) |
Nov 09, 2017 | 52.55 | 52.71 | 52.02 | 52.37 | 3,054,819 | -0.46(-0.87%) |
Nov 08, 2017 | 53.06 | 53.26 | 52.76 | 52.83 | 1,253,121 | -0.02(-0.03%) |
Nov 07, 2017 | 53.08 | 53.28 | 52.45 | 52.85 | 1,102,084 | -0.30(-0.56%) |
Nov 06, 2017 | 53.08 | 53.32 | 52.87 | 53.15 | 1,577,436 | +0.19(+0.37%) |
Nov 03, 2017 | 52.90 | 53.33 | 52.74 | 52.96 | 1,073,955 | +0.12(+0.23%) |
Nov 02, 2017 | 52.16 | 53.12 | 52.08 | 52.83 | 1,594,264 | +0.69(+1.31%) |
Nov 01, 2017 | 52.48 | 53.14 | 52.12 | 52.15 | 1,384,988 | +0.06(+0.11%) |
Oct 31, 2017 | 52.04 | 52.47 | 51.79 | 52.09 | 2,290,227 | -0.01(-0.02%) |
Oct 30, 2017 | 52.39 | 52.49 | 51.72 | 52.10 | 3,824,900 | -0.44(-0.84%) |
Oct 27, 2017 | 53.25 | 53.36 | 52.16 | 52.54 | 2,471,451 | -0.19(-0.35%) |
Oct 26, 2017 | 55.46 | 55.56 | 52.71 | 52.73 | 2,965,945 | -1.62(-2.98%) |
Oct 25, 2017 | 53.83 | 54.44 | 53.36 | 54.35 | 1,602,138 | +0.27(+0.49%) |
Oct 24, 2017 | 53.99 | 54.36 | 53.87 | 54.08 | 990,779 | +0.33(+0.62%) |
Oct 23, 2017 | 54.51 | 54.56 | 53.50 | 53.75 | 1,738,779 | -0.63(-1.16%) |
Oct 20, 2017 | 54.61 | 54.78 | 54.28 | 54.38 | 1,026,613 | -0.14(-0.25%) |
Oct 19, 2017 | 54.39 | 54.63 | 54.10 | 54.52 | 873,541 | +0.07(+0.13%) |
Oct 18, 2017 | 54.22 | 54.77 | 54.08 | 54.45 | 1,303,576 | +0.23(+0.42%) |
Oct 17, 2017 | 53.85 | 54.49 | 53.85 | 54.22 | 1,744,981 | +0.26(+0.48%) |
Oct 16, 2017 | 53.91 | 55.16 | 53.57 | 53.96 | 2,191,097 | +0.52(+0.97%) |
Oct 13, 2017 | 53.25 | 53.53 | 53.15 | 53.45 | 1,245,902 | +0.26(+0.49%) |
Oct 12, 2017 | 53.03 | 53.66 | 52.88 | 53.19 | 1,056,929 | +0.18(+0.33%) |
Oct 11, 2017 | 52.60 | 53.19 | 52.46 | 53.01 | 1,549,549 | +0.45(+0.86%) |
Oct 10, 2017 | 52.68 | 52.88 | 52.24 | 52.56 | 1,254,685 | +0.26(+0.49%) |
Oct 09, 2017 | 52.83 | 52.83 | 52.21 | 52.30 | 822,973 | -0.52(-0.98%) |
Oct 06, 2017 | 51.93 | 53.08 | 51.84 | 52.82 | 1,089,438 | +0.92(+1.77%) |
Oct 05, 2017 | 51.54 | 51.99 | 51.27 | 51.90 | 1,264,449 | +0.29(+0.56%) |
Oct 04, 2017 | 51.77 | 51.89 | 51.54 | 51.61 | 886,385 | -0.04(-0.08%) |
Oct 03, 2017 | 51.91 | 52.37 | 51.59 | 51.65 | 1,255,980 | -0.19(-0.36%) |
Oct 02, 2017 | 51.47 | 51.96 | 51.44 | 51.83 | 1,047,435 | +0.31(+0.61%) |
Sep 29, 2017 | 51.62 | 51.63 | 51.18 | 51.52 | 1,288,743 | +0.00(+0.00%) |
Sep 28, 2017 | 51.07 | 51.76 | 51.07 | 51.52 | 877,758 | +0.01(+0.02%) |
Sep 27, 2017 | 51.62 | 51.75 | 51.16 | 51.51 | 1,349,894 | +0.01(+0.02%) |
Sep 26, 2017 | 51.66 | 51.81 | 50.89 | 51.50 | 832,456 | -0.06(-0.11%) |
Sep 25, 2017 | 52.20 | 52.20 | 51.43 | 51.56 | 928,109 | -0.70(-1.34%) |
Sep 22, 2017 | 52.21 | 52.25 | 51.63 | 52.26 | 1,378,333 | -0.19(-0.35%) |
Sep 21, 2017 | 52.85 | 52.98 | 52.38 | 52.45 | 1,329,475 | -0.44(-0.84%) |
Sep 20, 2017 | 52.21 | 53.16 | 52.20 | 52.89 | 1,721,654 | +0.58(+1.11%) |
Sep 19, 2017 | 52.18 | 52.58 | 51.93 | 52.31 | 1,439,545 | +0.33(+0.64%) |
Sep 18, 2017 | 50.90 | 52.02 | 50.79 | 51.98 | 1,827,128 | +1.15(+2.27%) |
Sep 15, 2017 | 50.94 | 51.01 | 50.16 | 50.83 | 2,041,733 | -0.12(-0.24%) |
Sep 14, 2017 | 50.97 | 51.04 | 50.56 | 50.95 | 1,174,171 | -0.02(-0.05%) |
Sep 13, 2017 | 50.83 | 51.16 | 50.75 | 50.97 | 917,545 | +0.05(+0.09%) |
Sep 12, 2017 | 51.98 | 51.99 | 50.79 | 50.92 | 1,700,736 | -1.21(-2.33%) |
Sep 11, 2017 | 50.98 | 52.23 | 50.64 | 52.14 | 2,401,050 | +1.41(+2.77%) |
Sep 08, 2017 | 50.65 | 51.35 | 50.44 | 50.73 | 2,297,779 | +0.02(+0.05%) |
Sep 07, 2017 | 49.72 | 51.73 | 49.17 | 50.71 | 2,643,305 | +2.06(+4.23%) |
Sep 06, 2017 | 48.78 | 48.90 | 48.38 | 48.65 | 1,023,665 | -0.14(-0.30%) |
Sep 05, 2017 | 48.99 | 49.15 | 48.27 | 48.79 | 3,000,867 | -0.47(-0.96%) |