Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.40 | 52.66 | 52.40 | 52.54 | 723 | +0.45(+0.87%) |
Nov 29, 2017 | 52.21 | 52.21 | 52.04 | 52.09 | 6,253 | +0.03(+0.05%) |
Nov 28, 2017 | 52.07 | 52.07 | 52.07 | 52.07 | 427 | +0.42(+0.81%) |
Nov 27, 2017 | 51.65 | 51.65 | 51.65 | 51.65 | 825 | +0.01(+0.03%) |
Nov 24, 2017 | 51.54 | 51.63 | 51.52 | 51.63 | 3,723 | +0.09(+0.18%) |
Nov 22, 2017 | 51.54 | 51.54 | 51.48 | 51.54 | 2,089 | -0.00(-0.00%) |
Nov 21, 2017 | 51.44 | 51.55 | 51.40 | 51.54 | 5,971 | +0.32(+0.62%) |
Nov 20, 2017 | 51.32 | 51.32 | 51.19 | 51.22 | 9,466 | +0.04(+0.07%) |
Nov 17, 2017 | 51.22 | 51.25 | 51.13 | 51.19 | 3,374 | -0.14(-0.28%) |
Nov 16, 2017 | 51.36 | 51.37 | 51.29 | 51.33 | 2,126 | +0.37(+0.73%) |
Nov 15, 2017 | 50.95 | 51.03 | 50.95 | 50.96 | 1,077 | -0.18(-0.35%) |
Nov 14, 2017 | 51.01 | 51.18 | 51.01 | 51.14 | 3,252 | -0.07(-0.14%) |
Nov 13, 2017 | 51.23 | 51.28 | 51.19 | 51.21 | 5,816 | -0.05(-0.09%) |
Nov 10, 2017 | 51.14 | 51.26 | 51.14 | 51.26 | 3,170 | -0.01(-0.02%) |
Nov 09, 2017 | 51.09 | 51.27 | 51.09 | 51.27 | 4,544 | -0.24(-0.47%) |
Nov 08, 2017 | 51.44 | 51.51 | 51.41 | 51.51 | 15,340 | +0.14(+0.26%) |
Nov 07, 2017 | 51.45 | 51.45 | 51.30 | 51.38 | 10,962 | -0.05(-0.10%) |
Nov 06, 2017 | 51.40 | 51.47 | 51.40 | 51.43 | 3,495 | +0.04(+0.07%) |
Nov 03, 2017 | 51.36 | 51.40 | 51.20 | 51.40 | 4,913 | +0.14(+0.27%) |
Nov 02, 2017 | 51.04 | 51.26 | 51.04 | 51.26 | 27,066 | +0.05(+0.09%) |
Nov 01, 2017 | 51.23 | 51.23 | 51.21 | 51.21 | 937 | +0.19(+0.37%) |
Oct 30, 2017 | 51.02 | 51.02 | 51.02 | 0 | -0.22(-0.42%) | |
Oct 27, 2017 | 51.21 | 51.29 | 51.20 | 51.24 | 26,046 | +0.36(+0.71%) |
Oct 26, 2017 | 50.83 | 50.88 | 50.83 | 50.88 | 34,282 | +0.28(+0.55%) |
Oct 25, 2017 | 50.81 | 50.81 | 50.60 | 50.60 | 3,923 | -0.36(-0.71%) |
Oct 24, 2017 | 51.07 | 51.07 | 50.96 | 50.96 | 1,440 | +0.12(+0.24%) |
Oct 23, 2017 | 51.12 | 51.12 | 50.84 | 50.84 | 877 | +0.05(+0.09%) |
Oct 19, 2017 | 50.79 | 50.79 | 50.79 | 43 | +0.00(+0.01%) | |
Oct 18, 2017 | 50.75 | 50.79 | 50.75 | 50.79 | 419 | +0.15(+0.30%) |
Oct 17, 2017 | 50.74 | 50.74 | 50.62 | 50.64 | 1,063 | +0.04(+0.07%) |
Oct 16, 2017 | 50.63 | 50.63 | 50.60 | 50.60 | 1,796 | -0.01(-0.02%) |
Oct 13, 2017 | 50.63 | 50.63 | 50.60 | 50.61 | 1,120 | +0.14(+0.27%) |
Oct 12, 2017 | 50.52 | 50.54 | 50.47 | 50.47 | 1,511 | +0.01(+0.02%) |
Oct 11, 2017 | 50.46 | 50.46 | 50.46 | 50.46 | 267 | +0.18(+0.36%) |
Oct 09, 2017 | 50.28 | 50.28 | 50.28 | 157 | -0.10(-0.20%) | |
Oct 06, 2017 | 50.37 | 50.41 | 50.37 | 50.38 | 641 | -0.05(-0.09%) |
Oct 05, 2017 | 50.24 | 50.43 | 50.24 | 50.43 | 7,900 | +0.35(+0.69%) |
Oct 04, 2017 | 50.11 | 50.19 | 50.08 | 50.08 | 2,087 | +0.01(+0.03%) |
Oct 03, 2017 | 50.06 | 50.06 | 50.06 | 50.06 | 141 | +0.44(+0.89%) |
Sep 28, 2017 | 49.62 | 49.62 | 49.62 | 79 | +0.05(+0.09%) | |
Sep 27, 2017 | 49.38 | 49.58 | 49.37 | 49.57 | 1,102 | +0.13(+0.27%) |
Sep 26, 2017 | 49.44 | 49.44 | 49.43 | 49.44 | 646 | -0.06(-0.11%) |
Sep 25, 2017 | 49.50 | 49.50 | 49.50 | 49.50 | 170 | -0.01(-0.02%) |
Sep 20, 2017 | 49.51 | 49.51 | 49.51 | 19 | +0.06(+0.12%) | |
Sep 15, 2017 | 49.45 | 49.45 | 49.45 | 3 | +0.13(+0.27%) | |
Sep 14, 2017 | 49.35 | 49.35 | 49.31 | 49.32 | 10,155 | -0.12(-0.24%) |
Sep 13, 2017 | 49.43 | 49.43 | 49.43 | 49.43 | 137 | +0.02(+0.04%) |
Sep 12, 2017 | 49.42 | 49.42 | 49.42 | 49.42 | 213 | +0.18(+0.37%) |
Sep 11, 2017 | 49.12 | 49.25 | 49.12 | 49.24 | 2,482 | +0.47(+0.96%) |
Sep 08, 2017 | 48.77 | 48.77 | 48.77 | 48.77 | 167 | -0.00(-0.01%) |
Sep 07, 2017 | 48.77 | 48.77 | 48.77 | 48.77 | 110 | -0.25(-0.51%) |
Sep 01, 2017 | 49.02 | 49.02 | 49.02 | 0 | +0.11(+0.22%) | |
Aug 31, 2017 | 48.79 | 48.91 | 48.79 | 48.91 | 1,113 | +0.24(+0.50%) |
Aug 30, 2017 | 48.63 | 48.67 | 48.63 | 48.67 | 1,577 | +0.37(+0.77%) |
Aug 28, 2017 | 48.30 | 48.30 | 48.30 | 48 | -0.11(-0.22%) | |
Aug 25, 2017 | 48.48 | 48.48 | 48.37 | 48.41 | 4,618 | +0.02(+0.04%) |
Aug 24, 2017 | 48.32 | 48.39 | 48.32 | 48.39 | 199,020 | +0.03(+0.06%) |
Aug 23, 2017 | 48.33 | 48.36 | 48.33 | 48.36 | 358 | -0.39(-0.80%) |
Aug 16, 2017 | 48.75 | 48.75 | 48.75 | 16 | +0.01(+0.02%) | |
Aug 14, 2017 | 48.74 | 48.74 | 48.74 | 0 | +0.52(+1.09%) | |
Aug 11, 2017 | 48.22 | 48.22 | 48.22 | 48.22 | 110 | -0.81(-1.66%) |
Aug 08, 2017 | 49.03 | 49.03 | 49.03 | 228 | +0.27(+0.56%) | |
Aug 03, 2017 | 48.76 | 48.76 | 48.76 | 3 | +0.03(+0.06%) | |
Aug 02, 2017 | 48.73 | 48.73 | 48.73 | 48.73 | 3,328 | -0.12(-0.24%) |
Jul 31, 2017 | 48.85 | 48.85 | 48.85 | 15 | -0.12(-0.24%) | |
Jul 27, 2017 | 48.97 | 48.97 | 48.97 | 0 | +0.02(+0.04%) | |
Jul 26, 2017 | 48.93 | 48.95 | 48.93 | 48.95 | 609 | +0.37(+0.75%) |
Jul 18, 2017 | 48.58 | 48.58 | 48.58 | 0 | +0.65(+1.35%) | |
Jul 11, 2017 | 47.94 | 47.94 | 47.94 | 0 | +0.18(+0.38%) | |
Jul 06, 2017 | 47.76 | 47.76 | 47.76 | 70 | -0.24(-0.51%) | |
Jul 03, 2017 | 48.00 | 48.00 | 48.00 | 48.00 | 88 | +0.00(+0.00%) |
Jun 30, 2017 | 48.00 | 48.00 | 48.00 | 2 | +0.13(+0.27%) | |
Jun 27, 2017 | 47.87 | 47.87 | 47.87 | 0 | -0.29(-0.60%) | |
Jun 23, 2017 | 48.16 | 48.16 | 48.16 | 0 | -0.09(-0.19%) | |
Jun 20, 2017 | 48.25 | 48.25 | 48.25 | 50 | +0.29(+0.60%) | |
Jun 16, 2017 | 47.96 | 47.96 | 47.96 | 19,251 | +0.06(+0.13%) | |
Jun 15, 2017 | 47.89 | 47.90 | 47.89 | 47.90 | 263 | -0.21(-0.43%) |
Jun 13, 2017 | 48.11 | 48.11 | 48.11 | 3 | +0.17(+0.35%) | |
Jun 08, 2017 | 47.94 | 47.94 | 47.94 | 7 | -0.15(-0.30%) | |
Jun 05, 2017 | 48.09 | 48.09 | 48.09 | 55 | +0.01(+0.02%) | |
Jun 02, 2017 | 48.08 | 48.08 | 48.08 | 48.08 | 198 | +0.47(+0.98%) |
May 26, 2017 | 47.61 | 47.61 | 47.61 | 281 | +0.27(+0.57%) | |
May 24, 2017 | 47.34 | 47.34 | 47.34 | 0 | +0.23(+0.50%) | |
May 22, 2017 | 47.11 | 47.11 | 47.11 | 11,233 | +0.16(+0.34%) | |
May 17, 2017 | 46.94 | 46.94 | 46.94 | 0 | -0.33(-0.69%) | |
May 15, 2017 | 47.27 | 47.27 | 47.27 | 0 | +0.16(+0.33%) | |
May 11, 2017 | 47.11 | 47.11 | 47.11 | 1 | -0.10(-0.21%) | |
May 08, 2017 | 47.21 | 47.21 | 47.21 | 3 | +0.20(+0.42%) | |
May 02, 2017 | 47.02 | 47.02 | 47.02 | 1 | +0.08(+0.16%) | |
Apr 25, 2017 | 46.94 | 46.94 | 46.94 | 1 | +0.84(+1.82%) | |
Apr 13, 2017 | 46.10 | 46.10 | 46.10 | 24 | -0.27(-0.58%) | |
Apr 06, 2017 | 46.37 | 46.37 | 46.37 | 0 | +0.02(+0.05%) | |
Apr 03, 2017 | 46.34 | 46.34 | 46.34 | 26 | -0.13(-0.27%) | |
Mar 30, 2017 | 46.47 | 46.47 | 46.47 | 3 | +0.22(+0.47%) | |
Mar 23, 2017 | 46.25 | 46.25 | 46.25 | 69 | +0.20(+0.43%) | |
Mar 21, 2017 | 46.05 | 46.05 | 46.05 | 0 | -0.27(-0.58%) | |
Mar 14, 2017 | 46.32 | 46.32 | 46.32 | 5,599 | +0.02(+0.04%) | |
Mar 09, 2017 | 46.30 | 46.30 | 46.30 | 1 | -0.04(-0.10%) | |
Mar 08, 2017 | 46.35 | 46.35 | 46.35 | 46.35 | 222 | +0.11(+0.23%) |
Feb 27, 2017 | 46.24 | 46.24 | 46.24 | 1 | +1.14(+2.53%) | |
Feb 10, 2017 | 45.10 | 45.10 | 45.10 | 64 | +0.22(+0.50%) | |
Feb 07, 2017 | 44.88 | 44.88 | 44.88 | 0 | +0.10(+0.22%) | |
Jan 27, 2017 | 44.78 | 44.78 | 44.78 | 0 | +0.21(+0.46%) | |
Jan 24, 2017 | 44.57 | 44.57 | 44.57 | 0 | +0.31(+0.71%) | |
Jan 18, 2017 | 44.26 | 44.26 | 44.26 | 113 | +0.00(+0.00%) | |
Jan 17, 2017 | 44.26 | 44.26 | 44.26 | 44.26 | 278 | -0.17(-0.38%) |
Jan 10, 2017 | 44.43 | 44.43 | 44.43 | 0 | +0.07(+0.16%) | |
Jan 09, 2017 | 44.34 | 44.41 | 44.33 | 44.36 | 1,174 | -0.17(-0.38%) |
Jan 06, 2017 | 44.53 | 44.53 | 44.53 | 44.53 | 315 | +0.66(+1.49%) |
Dec 29, 2016 | 43.87 | 43.87 | 43.87 | 0 | -0.16(-0.37%) | |
Dec 23, 2016 | 44.04 | 44.04 | 44.04 | 0 | -0.32(-0.72%) | |
Dec 13, 2016 | 44.36 | 44.36 | 44.36 | 1 | +1.26(+2.92%) |