Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 53.93 | 52.77 | 52.89 | 1,515,487 | -0.02(-0.03%) | |
Nov 29, 2017 | 51.40 | 53.32 | 51.40 | 52.90 | 1,049,104 | +2.01(+3.95%) |
Nov 28, 2017 | 49.79 | 51.13 | 49.57 | 50.89 | 1,449,741 | +1.19(+2.40%) |
Nov 27, 2017 | 49.54 | 50.12 | 49.47 | 49.70 | 554,766 | +0.16(+0.33%) |
Nov 24, 2017 | 50.04 | 50.08 | 49.50 | 49.53 | 477,355 | -0.32(-0.64%) |
Nov 22, 2017 | 50.01 | 50.66 | 49.74 | 49.85 | 556,188 | -0.20(-0.39%) |
Nov 21, 2017 | 50.19 | 50.22 | 49.68 | 50.05 | 1,077,884 | +0.10(+0.21%) |
Nov 20, 2017 | 49.79 | 49.98 | 49.60 | 49.95 | 650,227 | +0.19(+0.38%) |
Nov 17, 2017 | 48.87 | 49.81 | 48.87 | 49.76 | 947,470 | +0.58(+1.19%) |
Nov 16, 2017 | 49.61 | 49.61 | 48.85 | 49.17 | 822,097 | -0.15(-0.31%) |
Nov 15, 2017 | 48.61 | 49.59 | 48.43 | 49.33 | 920,433 | +0.15(+0.30%) |
Nov 14, 2017 | 48.78 | 49.35 | 48.72 | 49.18 | 1,011,874 | +0.17(+0.35%) |
Nov 13, 2017 | 48.24 | 49.07 | 48.10 | 49.01 | 1,067,494 | +0.32(+0.65%) |
Nov 10, 2017 | 48.84 | 49.18 | 48.58 | 48.69 | 925,020 | -0.09(-0.19%) |
Nov 09, 2017 | 48.94 | 49.27 | 48.29 | 48.79 | 879,809 | -0.48(-0.98%) |
Nov 08, 2017 | 49.46 | 49.62 | 48.71 | 49.27 | 1,334,171 | -0.27(-0.54%) |
Nov 07, 2017 | 51.06 | 51.06 | 49.39 | 49.53 | 1,148,995 | -1.32(-2.60%) |
Nov 06, 2017 | 51.24 | 51.24 | 50.67 | 50.86 | 940,001 | -0.46(-0.90%) |
Nov 03, 2017 | 51.31 | 51.57 | 50.99 | 51.32 | 1,010,837 | -0.15(-0.28%) |
Nov 02, 2017 | 51.27 | 51.85 | 51.17 | 51.47 | 842,467 | +0.14(+0.27%) |
Nov 01, 2017 | 51.90 | 52.10 | 51.18 | 51.33 | 671,841 | -0.09(-0.18%) |
Oct 31, 2017 | 51.70 | 51.91 | 51.30 | 51.42 | 1,266,217 | -0.26(-0.50%) |
Oct 30, 2017 | 52.12 | 52.33 | 51.49 | 51.68 | 785,112 | -0.73(-1.39%) |
Oct 27, 2017 | 52.44 | 52.85 | 51.96 | 52.41 | 1,532,607 | -0.03(-0.05%) |
Oct 26, 2017 | 51.57 | 52.66 | 51.49 | 52.44 | 937,421 | +0.88(+1.71%) |
Oct 25, 2017 | 52.32 | 52.44 | 51.37 | 51.55 | 867,799 | -0.51(-0.97%) |
Oct 24, 2017 | 52.25 | 53.02 | 51.94 | 52.06 | 953,897 | -0.11(-0.21%) |
Oct 23, 2017 | 52.65 | 52.74 | 51.88 | 52.17 | 940,950 | -0.39(-0.75%) |
Oct 20, 2017 | 51.39 | 52.70 | 51.39 | 52.56 | 1,797,084 | +1.63(+3.19%) |
Oct 19, 2017 | 49.09 | 51.21 | 48.88 | 50.94 | 2,849,836 | +1.72(+3.50%) |
Oct 18, 2017 | 49.16 | 49.52 | 48.97 | 49.22 | 1,895,469 | +0.32(+0.65%) |
Oct 17, 2017 | 50.48 | 50.48 | 48.86 | 48.90 | 1,604,646 | -1.32(-2.63%) |
Oct 16, 2017 | 50.23 | 50.71 | 50.19 | 50.22 | 1,261,737 | +0.00(+0.00%) |
Oct 13, 2017 | 50.91 | 50.91 | 50.17 | 50.22 | 1,024,327 | -0.76(-1.50%) |
Oct 12, 2017 | 51.47 | 51.58 | 50.79 | 50.98 | 702,158 | -0.29(-0.57%) |
Oct 11, 2017 | 51.47 | 51.60 | 51.13 | 51.27 | 1,009,392 | -0.47(-0.91%) |
Oct 10, 2017 | 51.51 | 51.78 | 51.15 | 51.74 | 839,316 | +0.51(+0.99%) |
Oct 09, 2017 | 51.41 | 51.50 | 50.88 | 51.24 | 703,959 | -0.16(-0.32%) |
Oct 06, 2017 | 51.35 | 51.75 | 50.96 | 51.40 | 823,074 | +0.29(+0.57%) |
Oct 05, 2017 | 50.75 | 51.25 | 50.37 | 51.11 | 1,237,546 | +0.81(+1.62%) |
Oct 04, 2017 | 51.34 | 51.34 | 50.23 | 50.29 | 1,183,154 | -0.97(-1.89%) |
Oct 03, 2017 | 51.63 | 52.02 | 51.00 | 51.26 | 717,414 | -0.44(-0.85%) |
Oct 02, 2017 | 51.26 | 51.79 | 50.80 | 51.70 | 835,435 | +0.50(+0.97%) |
Sep 29, 2017 | 50.51 | 51.64 | 50.51 | 51.20 | 1,056,080 | +0.49(+0.96%) |
Sep 28, 2017 | 50.17 | 50.72 | 49.61 | 50.71 | 1,215,666 | +0.63(+1.25%) |
Sep 27, 2017 | 50.44 | 50.09 | 1,569,100 | +1.10(+2.24%) | ||
Sep 26, 2017 | 48.93 | 49.16 | 48.80 | 48.99 | 1,172,128 | +0.19(+0.39%) |
Sep 25, 2017 | 49.04 | 49.43 | 48.45 | 48.80 | 867,390 | -0.38(-0.77%) |
Sep 22, 2017 | 48.86 | 49.24 | 48.57 | 49.18 | 437,295 | +0.22(+0.45%) |
Sep 21, 2017 | 49.22 | 49.82 | 48.92 | 48.96 | 1,058,469 | -0.22(-0.45%) |
Sep 20, 2017 | 48.22 | 49.30 | 47.61 | 49.18 | 1,413,854 | +1.03(+2.13%) |
Sep 19, 2017 | 47.89 | 48.62 | 47.89 | 48.15 | 1,057,973 | +0.23(+0.48%) |
Sep 18, 2017 | 47.94 | 48.38 | 47.86 | 47.92 | 934,373 | -0.02(-0.04%) |
Sep 15, 2017 | 47.96 | 47.31 | 47.94 | 1,195,348 | +0.45(+0.94%) | |
Sep 14, 2017 | 48.21 | 48.53 | 47.44 | 47.49 | 834,320 | -0.89(-1.84%) |
Sep 13, 2017 | 48.33 | 48.52 | 48.04 | 48.38 | 640,052 | -0.09(-0.19%) |
Sep 12, 2017 | 48.62 | 47.42 | 48.48 | 681,775 | +1.28(+2.72%) | |
Sep 11, 2017 | 46.48 | 47.57 | 46.28 | 47.19 | 1,041,179 | +1.34(+2.93%) |
Sep 08, 2017 | 45.36 | 46.32 | 45.33 | 45.85 | 1,037,483 | +0.43(+0.94%) |
Sep 07, 2017 | 47.06 | 47.06 | 45.28 | 45.42 | 995,510 | -1.62(-3.44%) |
Sep 06, 2017 | 46.76 | 47.35 | 46.60 | 47.04 | 846,239 | +0.53(+1.14%) |
Sep 05, 2017 | 47.49 | 47.66 | 46.40 | 46.51 | 796,563 | -1.51(-3.14%) |