Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.10 | 52.70 | 51.47 | 52.00 | 871,967 | -0.06(-0.11%) |
Nov 29, 2017 | 51.77 | 52.55 | 51.56 | 52.05 | 1,261,136 | +0.34(+0.66%) |
Nov 28, 2017 | 51.98 | 52.38 | 51.62 | 51.71 | 1,093,134 | -0.31(-0.59%) |
Nov 27, 2017 | 51.91 | 52.26 | 51.70 | 52.02 | 1,191,112 | +0.05(+0.10%) |
Nov 24, 2017 | 52.24 | 52.46 | 51.90 | 51.97 | 344,166 | -0.16(-0.31%) |
Nov 22, 2017 | 52.20 | 52.29 | 51.56 | 52.13 | 1,682,271 | -0.08(-0.15%) |
Nov 21, 2017 | 53.18 | 53.35 | 51.96 | 52.21 | 1,666,838 | -1.05(-1.97%) |
Nov 20, 2017 | 52.82 | 54.01 | 52.70 | 53.26 | 1,563,892 | +0.28(+0.53%) |
Nov 17, 2017 | 53.34 | 54.15 | 51.54 | 52.98 | 3,132,413 | -0.86(-1.59%) |
Nov 16, 2017 | 52.23 | 53.99 | 52.01 | 53.84 | 2,116,452 | +1.93(+3.72%) |
Nov 15, 2017 | 52.32 | 52.41 | 51.74 | 51.90 | 964,375 | -0.41(-0.79%) |
Nov 14, 2017 | 52.23 | 52.42 | 51.88 | 52.32 | 1,146,519 | -0.14(-0.26%) |
Nov 13, 2017 | 52.01 | 52.59 | 51.81 | 52.45 | 794,819 | +0.48(+0.93%) |
Nov 10, 2017 | 51.92 | 52.17 | 51.58 | 51.97 | 1,183,170 | -0.02(-0.04%) |
Nov 09, 2017 | 52.09 | 52.23 | 51.84 | 51.99 | 575,987 | -0.29(-0.55%) |
Nov 08, 2017 | 51.62 | 52.78 | 51.62 | 52.28 | 1,148,476 | +0.63(+1.23%) |
Nov 07, 2017 | 51.28 | 51.69 | 50.92 | 51.64 | 1,001,758 | +0.43(+0.83%) |
Nov 06, 2017 | 51.55 | 51.71 | 50.84 | 51.22 | 1,021,726 | -0.41(-0.79%) |
Nov 03, 2017 | 52.00 | 53.15 | 51.42 | 51.62 | 1,401,157 | -0.48(-0.93%) |
Nov 02, 2017 | 54.01 | 54.27 | 51.54 | 52.11 | 2,079,635 | -2.27(-4.18%) |
Nov 01, 2017 | 54.56 | 54.57 | 53.41 | 54.38 | 686,458 | +0.10(+0.19%) |
Oct 31, 2017 | 54.32 | 54.95 | 53.60 | 54.27 | 1,327,581 | +0.89(+1.67%) |
Oct 30, 2017 | 54.14 | 54.34 | 53.37 | 53.38 | 1,127,664 | -0.71(-1.32%) |
Oct 27, 2017 | 54.01 | 54.34 | 53.48 | 54.10 | 788,405 | +0.09(+0.17%) |
Oct 26, 2017 | 54.56 | 54.67 | 53.84 | 54.01 | 1,109,361 | -0.62(-1.14%) |
Oct 25, 2017 | 55.01 | 55.38 | 53.81 | 54.63 | 1,491,728 | -0.18(-0.32%) |
Oct 24, 2017 | 54.80 | 55.03 | 54.35 | 54.80 | 978,905 | +0.01(+0.02%) |
Oct 23, 2017 | 55.01 | 55.43 | 54.47 | 54.79 | 946,382 | -0.08(-0.14%) |
Oct 20, 2017 | 55.51 | 55.60 | 54.81 | 54.87 | 1,238,774 | -0.50(-0.91%) |
Oct 19, 2017 | 55.58 | 55.84 | 55.02 | 55.37 | 839,284 | -0.55(-0.98%) |
Oct 18, 2017 | 56.45 | 56.58 | 55.84 | 55.92 | 691,027 | -0.56(-0.98%) |
Oct 17, 2017 | 56.92 | 57.15 | 56.35 | 56.48 | 553,453 | -0.48(-0.84%) |
Oct 16, 2017 | 56.88 | 57.37 | 56.61 | 56.96 | 1,142,662 | +0.09(+0.16%) |
Oct 13, 2017 | 57.13 | 57.35 | 56.81 | 56.87 | 499,963 | -0.15(-0.26%) |
Oct 12, 2017 | 56.88 | 57.32 | 56.83 | 57.02 | 820,853 | +0.15(+0.26%) |
Oct 11, 2017 | 56.66 | 56.92 | 56.39 | 56.87 | 555,871 | +0.26(+0.45%) |
Oct 10, 2017 | 56.82 | 57.09 | 56.26 | 56.61 | 642,919 | +0.03(+0.06%) |
Oct 09, 2017 | 56.87 | 57.02 | 56.52 | 56.58 | 552,132 | -0.28(-0.49%) |
Oct 06, 2017 | 56.90 | 56.98 | 56.47 | 56.86 | 540,487 | -0.11(-0.20%) |
Oct 05, 2017 | 57.16 | 57.59 | 56.82 | 56.97 | 835,635 | -0.09(-0.15%) |
Oct 04, 2017 | 56.86 | 57.41 | 56.30 | 57.05 | 1,124,872 | +0.18(+0.31%) |
Oct 03, 2017 | 57.93 | 58.20 | 56.74 | 56.88 | 1,106,021 | -0.94(-1.63%) |
Oct 02, 2017 | 57.92 | 58.17 | 57.57 | 57.82 | 1,395,751 | +0.05(+0.09%) |
Sep 29, 2017 | 57.26 | 57.97 | 56.87 | 57.77 | 1,351,293 | +0.81(+1.41%) |
Sep 28, 2017 | 56.91 | 57.09 | 56.64 | 56.96 | 1,398,900 | +0.20(+0.35%) |
Sep 27, 2017 | 57.04 | 56.13 | 56.77 | 856,462 | +0.23(+0.41%) | |
Sep 26, 2017 | 56.18 | 56.64 | 55.70 | 56.54 | 1,272,049 | +0.48(+0.86%) |
Sep 25, 2017 | 56.38 | 56.60 | 55.71 | 56.05 | 1,117,542 | -0.33(-0.58%) |
Sep 22, 2017 | 56.94 | 57.10 | 56.32 | 56.38 | 1,912,527 | -0.54(-0.94%) |
Sep 21, 2017 | 57.07 | 57.34 | 56.48 | 56.92 | 773,381 | -0.26(-0.45%) |
Sep 20, 2017 | 57.48 | 57.59 | 56.05 | 57.17 | 2,858,342 | +0.65(+1.16%) |
Sep 19, 2017 | 56.46 | 56.90 | 55.81 | 56.52 | 3,135,179 | +0.34(+0.61%) |
Sep 18, 2017 | 55.64 | 56.18 | 55.39 | 56.18 | 706,292 | +0.68(+1.23%) |
Sep 15, 2017 | 55.28 | 55.62 | 55.20 | 55.50 | 824,906 | +0.16(+0.30%) |
Sep 14, 2017 | 55.39 | 55.50 | 55.05 | 55.33 | 1,191,114 | -0.07(-0.12%) |
Sep 13, 2017 | 55.99 | 56.07 | 55.31 | 55.40 | 808,860 | -0.59(-1.05%) |
Sep 12, 2017 | 55.68 | 56.24 | 55.45 | 55.99 | 876,908 | +0.41(+0.73%) |
Sep 11, 2017 | 55.13 | 55.80 | 55.13 | 55.58 | 1,925,373 | +0.75(+1.37%) |
Sep 08, 2017 | 54.83 | 54.99 | 54.31 | 54.83 | 744,655 | -0.07(-0.13%) |
Sep 07, 2017 | 55.90 | 56.01 | 54.75 | 54.90 | 1,391,688 | -0.89(-1.60%) |
Sep 06, 2017 | 56.35 | 56.35 | 55.52 | 55.79 | 1,011,954 | -0.34(-0.61%) |
Sep 05, 2017 | 56.41 | 56.56 | 55.79 | 56.13 | 566,319 | -0.25(-0.44%) |