Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.94 | 53.23 | 52.63 | 52.79 | 190,903 | -0.10(-0.19%) |
Nov 29, 2017 | 53.50 | 53.66 | 52.60 | 52.89 | 175,582 | -0.75(-1.40%) |
Nov 28, 2017 | 53.87 | 54.05 | 53.58 | 53.64 | 105,762 | -0.34(-0.63%) |
Nov 27, 2017 | 53.93 | 54.42 | 53.88 | 53.98 | 126,987 | -0.13(-0.24%) |
Nov 24, 2017 | 53.56 | 54.17 | 53.56 | 54.11 | 59,102 | +0.23(+0.43%) |
Nov 22, 2017 | 53.75 | 54.13 | 53.73 | 53.88 | 152,964 | +0.02(+0.04%) |
Nov 21, 2017 | 53.08 | 53.97 | 53.08 | 53.86 | 114,016 | +0.75(+1.41%) |
Nov 20, 2017 | 53.23 | 53.33 | 52.91 | 53.11 | 187,560 | -0.35(-0.65%) |
Nov 17, 2017 | 53.33 | 53.81 | 53.29 | 53.46 | 164,436 | +0.02(+0.04%) |
Nov 16, 2017 | 53.04 | 54.07 | 53.04 | 53.44 | 145,546 | +0.30(+0.56%) |
Nov 15, 2017 | 52.94 | 53.43 | 52.94 | 53.14 | 119,804 | -0.18(-0.34%) |
Nov 14, 2017 | 52.86 | 53.66 | 52.82 | 53.32 | 165,489 | +0.35(+0.66%) |
Nov 13, 2017 | 52.58 | 53.55 | 52.57 | 52.97 | 176,260 | -0.38(-0.71%) |
Nov 10, 2017 | 52.57 | 53.66 | 52.57 | 53.35 | 176,227 | +0.56(+1.06%) |
Nov 09, 2017 | 51.85 | 52.82 | 51.78 | 52.79 | 192,868 | +0.66(+1.27%) |
Nov 08, 2017 | 52.59 | 52.84 | 51.16 | 52.13 | 312,325 | -1.18(-2.21%) |
Nov 07, 2017 | 53.39 | 53.62 | 52.72 | 53.31 | 307,312 | -0.29(-0.54%) |
Nov 06, 2017 | 52.93 | 53.64 | 52.93 | 53.60 | 158,048 | +0.35(+0.66%) |
Nov 03, 2017 | 52.82 | 53.31 | 52.67 | 53.25 | 158,682 | +0.50(+0.95%) |
Nov 02, 2017 | 52.52 | 53.12 | 52.52 | 52.75 | 165,327 | +0.15(+0.29%) |
Nov 01, 2017 | 53.17 | 53.37 | 52.51 | 52.60 | 222,298 | -0.54(-1.02%) |
Oct 31, 2017 | 53.49 | 53.79 | 53.12 | 53.14 | 160,959 | -0.64(-1.19%) |
Oct 30, 2017 | 53.34 | 53.85 | 53.31 | 53.78 | 115,270 | +0.17(+0.32%) |
Oct 27, 2017 | 53.12 | 53.66 | 53.12 | 53.61 | 114,026 | +0.33(+0.62%) |
Oct 26, 2017 | 53.12 | 53.45 | 53.07 | 53.28 | 63,993 | +0.19(+0.36%) |
Oct 25, 2017 | 53.31 | 53.47 | 52.81 | 53.09 | 89,437 | -0.17(-0.32%) |
Oct 24, 2017 | 53.71 | 53.71 | 53.14 | 53.26 | 115,347 | -0.30(-0.56%) |
Oct 23, 2017 | 52.84 | 53.59 | 52.84 | 53.56 | 117,975 | +0.56(+1.06%) |
Oct 20, 2017 | 53.28 | 53.49 | 52.93 | 53.00 | 174,657 | -0.60(-1.12%) |
Oct 19, 2017 | 53.47 | 53.75 | 53.31 | 53.60 | 124,428 | +0.02(+0.04%) |
Oct 18, 2017 | 53.31 | 53.78 | 53.31 | 53.58 | 150,343 | +0.21(+0.39%) |
Oct 17, 2017 | 52.65 | 53.40 | 52.65 | 53.37 | 149,737 | +0.53(+1.00%) |
Oct 16, 2017 | 52.99 | 53.10 | 52.59 | 52.84 | 139,126 | -0.46(-0.86%) |
Oct 13, 2017 | 52.87 | 53.39 | 52.78 | 53.30 | 338,158 | +0.51(+0.97%) |
Oct 12, 2017 | 52.73 | 52.99 | 52.53 | 52.79 | 105,146 | -0.03(-0.06%) |
Oct 11, 2017 | 52.61 | 52.91 | 52.53 | 52.82 | 109,373 | +0.22(+0.42%) |
Oct 10, 2017 | 52.59 | 52.71 | 52.29 | 52.60 | 136,205 | +0.12(+0.23%) |
Oct 09, 2017 | 52.16 | 52.63 | 52.07 | 52.48 | 92,084 | +0.09(+0.17%) |
Oct 06, 2017 | 52.03 | 52.56 | 51.92 | 52.39 | 152,460 | +0.27(+0.52%) |
Oct 05, 2017 | 51.78 | 52.34 | 51.70 | 52.12 | 120,621 | +0.33(+0.64%) |
Oct 04, 2017 | 51.10 | 51.90 | 51.07 | 51.79 | 141,522 | +0.67(+1.31%) |
Oct 03, 2017 | 51.36 | 51.59 | 51.03 | 51.12 | 200,660 | -0.31(-0.60%) |
Oct 02, 2017 | 51.49 | 51.83 | 51.23 | 51.43 | 118,274 | -0.44(-0.85%) |
Sep 29, 2017 | 51.63 | 52.07 | 51.53 | 51.87 | 158,434 | +0.22(+0.43%) |
Sep 28, 2017 | 51.15 | 51.80 | 51.14 | 51.65 | 215,023 | +0.25(+0.49%) |
Sep 27, 2017 | 51.66 | 51.83 | 51.26 | 51.40 | 170,882 | -0.18(-0.35%) |
Sep 26, 2017 | 51.04 | 51.66 | 50.73 | 51.58 | 281,540 | +0.50(+0.98%) |
Sep 25, 2017 | 51.25 | 51.34 | 50.94 | 51.08 | 168,688 | -0.36(-0.70%) |
Sep 22, 2017 | 51.67 | 51.76 | 51.07 | 51.44 | 190,207 | -0.03(-0.06%) |
Sep 21, 2017 | 51.66 | 51.80 | 51.39 | 51.47 | 129,803 | -0.40(-0.77%) |
Sep 20, 2017 | 51.89 | 52.37 | 51.60 | 51.87 | 130,054 | -0.09(-0.17%) |
Sep 19, 2017 | 51.02 | 52.04 | 50.87 | 51.96 | 261,966 | +0.71(+1.39%) |
Sep 18, 2017 | 51.44 | 51.70 | 50.97 | 51.25 | 235,855 | -0.23(-0.45%) |
Sep 15, 2017 | 52.14 | 52.14 | 51.29 | 51.48 | 348,869 | -0.58(-1.11%) |
Sep 14, 2017 | 51.64 | 52.16 | 51.62 | 52.06 | 151,308 | +0.22(+0.42%) |
Sep 13, 2017 | 51.89 | 52.02 | 51.71 | 51.84 | 178,305 | -0.10(-0.19%) |
Sep 12, 2017 | 52.06 | 52.36 | 51.88 | 51.94 | 160,473 | -0.28(-0.54%) |
Sep 11, 2017 | 51.95 | 52.34 | 51.87 | 52.22 | 204,868 | +0.29(+0.56%) |
Sep 08, 2017 | 52.11 | 52.26 | 51.86 | 51.93 | 120,150 | -0.19(-0.36%) |
Sep 07, 2017 | 51.65 | 52.45 | 51.62 | 52.12 | 175,671 | +0.64(+1.24%) |
Sep 06, 2017 | 51.04 | 51.90 | 50.80 | 51.48 | 134,058 | +0.30(+0.59%) |
Sep 05, 2017 | 50.91 | 51.35 | 50.88 | 51.18 | 186,927 | -0.25(-0.49%) |