Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 53.60 | 54.00 | 53.60 | 53.82 | 4,410,538 | +0.24(+0.44%) |
Nov 29, 2017 | 53.61 | 54.05 | 53.46 | 53.58 | 1,090,054 | -0.14(-0.27%) |
Nov 28, 2017 | 53.45 | 53.78 | 53.45 | 53.72 | 739,722 | +0.39(+0.73%) |
Nov 27, 2017 | 53.11 | 53.51 | 52.98 | 53.34 | 1,388,708 | +0.34(+0.65%) |
Nov 24, 2017 | 53.18 | 53.24 | 52.91 | 52.99 | 469,468 | +0.05(+0.10%) |
Nov 22, 2017 | 53.18 | 53.27 | 52.68 | 52.94 | 1,100,412 | -0.20(-0.38%) |
Nov 21, 2017 | 53.33 | 53.56 | 53.13 | 53.14 | 1,329,997 | +0.00(+0.00%) |
Nov 20, 2017 | 53.38 | 53.44 | 53.03 | 53.14 | 1,023,425 | -0.12(-0.22%) |
Nov 17, 2017 | 53.37 | 53.68 | 53.23 | 53.26 | 1,441,226 | -0.29(-0.53%) |
Nov 16, 2017 | 53.85 | 54.03 | 53.45 | 53.55 | 1,346,524 | -0.34(-0.64%) |
Nov 15, 2017 | 54.41 | 54.60 | 53.79 | 53.89 | 1,163,570 | -0.41(-0.76%) |
Nov 14, 2017 | 53.23 | 54.44 | 53.11 | 54.30 | 1,281,946 | +0.97(+1.81%) |
Nov 13, 2017 | 52.70 | 53.36 | 52.62 | 53.34 | 1,004,011 | +0.77(+1.46%) |
Nov 10, 2017 | 52.55 | 52.81 | 52.31 | 52.57 | 1,473,475 | -0.29(-0.54%) |
Nov 09, 2017 | 52.50 | 52.92 | 52.33 | 52.86 | 1,189,300 | +0.13(+0.26%) |
Nov 08, 2017 | 52.81 | 53.13 | 52.41 | 52.72 | 2,012,944 | -0.18(-0.33%) |
Nov 07, 2017 | 52.45 | 53.02 | 52.17 | 52.90 | 1,724,240 | +0.63(+1.21%) |
Nov 06, 2017 | 52.51 | 52.75 | 52.12 | 52.27 | 1,742,386 | -0.06(-0.11%) |
Nov 03, 2017 | 51.81 | 52.86 | 51.74 | 52.33 | 2,352,012 | -0.11(-0.21%) |
Nov 02, 2017 | 52.07 | 52.58 | 51.96 | 52.44 | 3,030,962 | +0.44(+0.84%) |
Nov 01, 2017 | 52.15 | 52.20 | 51.73 | 52.00 | 1,490,319 | -0.16(-0.31%) |
Oct 31, 2017 | 51.92 | 52.28 | 51.85 | 52.16 | 1,340,284 | +0.13(+0.26%) |
Oct 30, 2017 | 52.00 | 52.17 | 51.81 | 52.02 | 818,734 | +0.03(+0.05%) |
Oct 27, 2017 | 51.64 | 52.00 | 51.47 | 52.00 | 1,150,729 | +0.35(+0.68%) |
Oct 26, 2017 | 51.75 | 52.13 | 51.52 | 51.64 | 1,542,649 | +0.24(+0.46%) |
Oct 25, 2017 | 51.75 | 51.92 | 50.92 | 51.41 | 2,063,346 | -0.53(-1.02%) |
Oct 24, 2017 | 51.84 | 52.01 | 51.67 | 51.94 | 996,477 | +0.01(+0.02%) |
Oct 23, 2017 | 51.91 | 51.96 | 51.65 | 51.93 | 1,098,036 | +0.13(+0.26%) |
Oct 20, 2017 | 51.74 | 51.95 | 51.51 | 51.80 | 1,135,326 | +0.00(+0.00%) |
Oct 19, 2017 | 51.34 | 51.80 | 51.34 | 51.80 | 989,312 | +0.46(+0.90%) |
Oct 18, 2017 | 51.16 | 51.41 | 51.06 | 51.33 | 1,048,454 | +0.05(+0.10%) |
Oct 17, 2017 | 50.84 | 51.36 | 50.84 | 51.28 | 1,343,491 | +0.26(+0.51%) |
Oct 16, 2017 | 50.74 | 51.36 | 50.59 | 51.02 | 1,871,998 | +0.19(+0.38%) |
Oct 13, 2017 | 50.90 | 51.11 | 50.52 | 50.83 | 1,377,872 | +0.06(+0.12%) |
Oct 12, 2017 | 50.31 | 50.81 | 50.21 | 50.77 | 1,529,867 | +0.47(+0.94%) |
Oct 11, 2017 | 50.33 | 50.69 | 50.10 | 50.30 | 1,619,343 | -0.07(-0.13%) |
Oct 10, 2017 | 49.87 | 50.39 | 49.68 | 50.37 | 1,848,720 | +0.60(+1.20%) |
Oct 09, 2017 | 49.54 | 49.77 | 49.47 | 49.77 | 1,060,848 | +0.31(+0.63%) |
Oct 06, 2017 | 49.26 | 49.56 | 49.11 | 49.46 | 1,400,885 | -0.05(-0.10%) |
Oct 05, 2017 | 49.25 | 49.53 | 49.07 | 49.51 | 1,720,472 | +0.24(+0.50%) |
Oct 04, 2017 | 48.78 | 49.31 | 48.69 | 49.26 | 1,413,711 | +0.52(+1.07%) |
Oct 03, 2017 | 49.09 | 49.09 | 48.52 | 48.74 | 1,372,681 | -0.39(-0.79%) |
Oct 02, 2017 | 48.92 | 49.32 | 48.74 | 49.13 | 1,643,737 | +0.46(+0.95%) |
Sep 29, 2017 | 48.94 | 49.19 | 48.62 | 48.67 | 2,185,378 | -0.44(-0.89%) |
Sep 28, 2017 | 48.60 | 49.37 | 48.43 | 49.10 | 2,205,434 | +0.37(+0.76%) |
Sep 27, 2017 | 49.36 | 49.57 | 48.63 | 48.73 | 2,510,585 | -1.03(-2.06%) |
Sep 26, 2017 | 49.85 | 49.97 | 49.55 | 49.76 | 1,624,736 | -0.20(-0.40%) |
Sep 25, 2017 | 49.29 | 50.30 | 49.26 | 49.96 | 2,797,112 | +0.73(+1.49%) |
Sep 22, 2017 | 49.68 | 49.68 | 49.09 | 49.23 | 1,335,375 | -0.25(-0.51%) |
Sep 21, 2017 | 49.49 | 49.79 | 49.33 | 49.48 | 910,459 | +0.06(+0.12%) |
Sep 20, 2017 | 49.92 | 50.09 | 49.20 | 49.42 | 1,678,245 | -0.43(-0.86%) |
Sep 19, 2017 | 49.94 | 49.95 | 49.63 | 49.85 | 1,910,969 | +0.00(+0.00%) |
Sep 18, 2017 | 50.36 | 50.36 | 49.47 | 49.85 | 1,224,792 | -0.47(-0.94%) |
Sep 15, 2017 | 50.36 | 50.53 | 49.97 | 50.32 | 2,676,019 | +0.21(+0.42%) |
Sep 14, 2017 | 49.48 | 50.11 | 49.30 | 50.11 | 1,961,350 | +0.56(+1.14%) |
Sep 13, 2017 | 49.89 | 49.89 | 49.34 | 49.55 | 3,252,173 | -0.47(-0.94%) |
Sep 12, 2017 | 50.72 | 50.74 | 49.84 | 50.02 | 2,132,956 | -0.86(-1.69%) |
Sep 11, 2017 | 50.22 | 50.88 | 50.13 | 50.88 | 1,430,335 | +0.68(+1.36%) |
Sep 08, 2017 | 50.07 | 50.35 | 49.73 | 50.19 | 1,101,615 | +0.18(+0.35%) |
Sep 07, 2017 | 49.72 | 50.04 | 49.54 | 50.02 | 1,629,892 | +0.34(+0.69%) |
Sep 06, 2017 | 50.09 | 50.12 | 49.62 | 49.68 | 1,745,828 | -0.33(-0.65%) |
Sep 05, 2017 | 49.98 | 50.12 | 49.81 | 50.00 | 1,406,592 | +0.05(+0.10%) |