Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 53.62 | 54.03 | 53.62 | 53.84 | 4,408,429 | +0.24(+0.44%) |
Nov 29, 2017 | 53.64 | 54.08 | 53.49 | 53.61 | 1,089,533 | -0.14(-0.27%) |
Nov 28, 2017 | 53.48 | 53.81 | 53.48 | 53.75 | 739,368 | +0.39(+0.73%) |
Nov 27, 2017 | 53.13 | 53.54 | 53.00 | 53.36 | 1,388,044 | +0.35(+0.65%) |
Nov 24, 2017 | 53.21 | 53.27 | 52.94 | 53.02 | 469,244 | +0.05(+0.10%) |
Nov 22, 2017 | 53.20 | 53.29 | 52.71 | 52.97 | 1,099,886 | -0.20(-0.38%) |
Nov 21, 2017 | 53.35 | 53.59 | 53.15 | 53.17 | 1,329,361 | +0.00(+0.00%) |
Nov 20, 2017 | 53.40 | 53.46 | 53.06 | 53.17 | 1,022,936 | -0.12(-0.22%) |
Nov 17, 2017 | 53.39 | 53.71 | 53.26 | 53.29 | 1,440,537 | -0.29(-0.53%) |
Nov 16, 2017 | 53.87 | 54.05 | 53.47 | 53.57 | 1,345,881 | -0.35(-0.64%) |
Nov 15, 2017 | 54.44 | 54.62 | 53.82 | 53.92 | 1,163,013 | -0.41(-0.76%) |
Nov 14, 2017 | 53.25 | 54.46 | 53.13 | 54.33 | 1,281,334 | +0.97(+1.81%) |
Nov 13, 2017 | 52.72 | 53.39 | 52.65 | 53.36 | 1,003,531 | +0.77(+1.46%) |
Nov 10, 2017 | 52.58 | 52.84 | 52.33 | 52.60 | 1,472,771 | -0.29(-0.54%) |
Nov 09, 2017 | 52.53 | 52.94 | 52.35 | 52.88 | 1,188,731 | +0.13(+0.26%) |
Nov 08, 2017 | 52.84 | 53.16 | 52.44 | 52.75 | 2,011,981 | -0.18(-0.33%) |
Nov 07, 2017 | 52.48 | 53.04 | 52.20 | 52.92 | 1,723,416 | +0.63(+1.21%) |
Nov 06, 2017 | 52.54 | 52.77 | 52.15 | 52.29 | 1,741,553 | -0.06(-0.11%) |
Nov 03, 2017 | 51.84 | 52.89 | 51.76 | 52.35 | 2,350,887 | -0.11(-0.21%) |
Nov 02, 2017 | 52.10 | 52.60 | 51.98 | 52.46 | 3,029,513 | +0.44(+0.84%) |
Nov 01, 2017 | 52.17 | 52.22 | 51.75 | 52.02 | 1,489,606 | -0.16(-0.31%) |
Oct 31, 2017 | 51.95 | 52.31 | 51.88 | 52.18 | 1,339,644 | +0.13(+0.26%) |
Oct 30, 2017 | 52.02 | 52.19 | 51.84 | 52.05 | 818,342 | +0.03(+0.05%) |
Oct 27, 2017 | 51.67 | 52.03 | 51.49 | 52.02 | 1,150,179 | +0.35(+0.68%) |
Oct 26, 2017 | 51.77 | 52.16 | 51.54 | 51.67 | 1,541,911 | +0.24(+0.46%) |
Oct 25, 2017 | 51.77 | 51.95 | 50.95 | 51.43 | 2,062,360 | -0.53(-1.02%) |
Oct 24, 2017 | 51.86 | 52.04 | 51.69 | 51.96 | 996,000 | +0.01(+0.02%) |
Oct 23, 2017 | 51.93 | 51.98 | 51.68 | 51.96 | 1,097,511 | +0.13(+0.26%) |
Oct 20, 2017 | 51.76 | 51.97 | 51.53 | 51.82 | 1,134,783 | +0.00(+0.00%) |
Oct 19, 2017 | 51.37 | 51.83 | 51.37 | 51.82 | 988,840 | +0.46(+0.90%) |
Oct 18, 2017 | 51.19 | 51.44 | 51.08 | 51.36 | 1,047,953 | +0.05(+0.10%) |
Oct 17, 2017 | 50.86 | 51.38 | 50.86 | 51.31 | 1,342,849 | +0.26(+0.51%) |
Oct 16, 2017 | 50.76 | 51.38 | 50.62 | 51.05 | 1,871,103 | +0.19(+0.38%) |
Oct 13, 2017 | 50.92 | 51.13 | 50.54 | 50.85 | 1,377,214 | +0.06(+0.12%) |
Oct 12, 2017 | 50.33 | 50.83 | 50.23 | 50.79 | 1,529,136 | +0.47(+0.94%) |
Oct 11, 2017 | 50.36 | 50.71 | 50.13 | 50.32 | 1,618,569 | -0.07(-0.13%) |
Oct 10, 2017 | 49.89 | 50.41 | 49.70 | 50.39 | 1,847,836 | +0.60(+1.20%) |
Oct 09, 2017 | 49.56 | 49.79 | 49.50 | 49.79 | 1,060,341 | +0.31(+0.63%) |
Oct 06, 2017 | 49.29 | 49.58 | 49.14 | 49.48 | 1,400,216 | -0.05(-0.10%) |
Oct 05, 2017 | 49.28 | 49.56 | 49.09 | 49.53 | 1,719,650 | +0.24(+0.50%) |
Oct 04, 2017 | 48.81 | 49.34 | 48.71 | 49.29 | 1,413,035 | +0.52(+1.07%) |
Oct 03, 2017 | 49.12 | 49.12 | 48.55 | 48.77 | 1,372,025 | -0.39(-0.79%) |
Oct 02, 2017 | 48.94 | 49.35 | 48.77 | 49.15 | 1,642,952 | +0.46(+0.95%) |
Sep 29, 2017 | 48.96 | 49.21 | 48.64 | 48.69 | 2,184,333 | -0.44(-0.89%) |
Sep 28, 2017 | 48.62 | 49.40 | 48.45 | 49.13 | 2,204,379 | +0.37(+0.76%) |
Sep 27, 2017 | 49.38 | 49.60 | 48.66 | 48.76 | 2,509,385 | -1.03(-2.06%) |
Sep 26, 2017 | 49.88 | 49.99 | 49.57 | 49.78 | 1,623,959 | -0.20(-0.40%) |
Sep 25, 2017 | 49.31 | 50.32 | 49.29 | 49.99 | 2,795,775 | +0.73(+1.49%) |
Sep 22, 2017 | 49.70 | 49.70 | 49.11 | 49.25 | 1,334,736 | -0.25(-0.51%) |
Sep 21, 2017 | 49.51 | 49.82 | 49.35 | 49.51 | 910,024 | +0.06(+0.12%) |
Sep 20, 2017 | 49.94 | 50.12 | 49.22 | 49.45 | 1,677,442 | -0.43(-0.86%) |
Sep 19, 2017 | 49.96 | 49.98 | 49.66 | 49.88 | 1,910,056 | +0.00(+0.00%) |
Sep 18, 2017 | 50.38 | 50.38 | 49.50 | 49.88 | 1,224,207 | -0.47(-0.94%) |
Sep 15, 2017 | 50.38 | 50.55 | 49.99 | 50.35 | 2,674,739 | +0.21(+0.42%) |
Sep 14, 2017 | 49.51 | 50.14 | 49.32 | 50.14 | 1,960,413 | +0.56(+1.14%) |
Sep 13, 2017 | 49.92 | 49.92 | 49.36 | 49.57 | 3,250,619 | -0.47(-0.94%) |
Sep 12, 2017 | 50.74 | 50.76 | 49.86 | 50.04 | 2,131,936 | -0.86(-1.69%) |
Sep 11, 2017 | 50.24 | 50.90 | 50.15 | 50.90 | 1,429,651 | +0.69(+1.36%) |
Sep 08, 2017 | 50.09 | 50.38 | 49.76 | 50.22 | 1,101,089 | +0.18(+0.35%) |
Sep 07, 2017 | 49.74 | 50.07 | 49.57 | 50.04 | 1,629,113 | +0.34(+0.69%) |
Sep 06, 2017 | 50.12 | 50.14 | 49.64 | 49.70 | 1,744,994 | -0.33(-0.65%) |
Sep 05, 2017 | 50.01 | 50.14 | 49.83 | 50.03 | 1,405,919 | +0.05(+0.10%) |