Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.06 | 54.43 | 54.01 | 54.36 | 110,274 | +0.34(+0.64%) |
Nov 29, 2017 | 53.74 | 54.26 | 53.37 | 54.01 | 75,149 | +0.18(+0.34%) |
Nov 28, 2017 | 53.46 | 53.83 | 52.95 | 53.83 | 152,841 | +0.57(+1.07%) |
Nov 27, 2017 | 53.95 | 54.06 | 53.07 | 53.26 | 109,459 | -0.42(-0.78%) |
Nov 24, 2017 | 53.63 | 53.91 | 53.34 | 53.67 | 54,030 | +0.38(+0.71%) |
Nov 22, 2017 | 54.05 | 54.05 | 53.19 | 53.30 | 55,769 | -0.66(-1.22%) |
Nov 21, 2017 | 53.86 | 54.03 | 53.67 | 53.95 | 73,613 | +0.08(+0.15%) |
Nov 20, 2017 | 53.74 | 53.91 | 53.66 | 53.87 | 84,761 | +0.09(+0.16%) |
Nov 17, 2017 | 53.99 | 54.41 | 53.63 | 53.79 | 85,742 | -0.20(-0.37%) |
Nov 16, 2017 | 53.60 | 54.20 | 53.27 | 53.99 | 49,830 | +0.70(+1.32%) |
Nov 15, 2017 | 53.95 | 53.95 | 52.95 | 53.28 | 152,947 | -0.73(-1.35%) |
Nov 14, 2017 | 53.47 | 54.22 | 53.31 | 54.01 | 61,643 | +0.46(+0.87%) |
Nov 13, 2017 | 53.82 | 54.20 | 53.43 | 53.55 | 159,930 | -0.51(-0.95%) |
Nov 10, 2017 | 53.74 | 54.24 | 53.67 | 54.06 | 59,190 | +0.40(+0.75%) |
Nov 09, 2017 | 53.40 | 53.91 | 53.04 | 53.66 | 90,545 | +0.25(+0.46%) |
Nov 08, 2017 | 52.67 | 53.78 | 52.27 | 53.41 | 128,002 | +0.85(+1.62%) |
Nov 07, 2017 | 53.27 | 53.64 | 52.20 | 52.56 | 183,190 | -0.60(-1.13%) |
Nov 06, 2017 | 52.83 | 53.79 | 52.80 | 53.16 | 136,052 | +0.36(+0.68%) |
Nov 03, 2017 | 52.46 | 52.86 | 51.67 | 52.80 | 131,494 | +0.41(+0.78%) |
Nov 02, 2017 | 51.46 | 53.06 | 51.30 | 52.39 | 297,122 | +2.09(+4.16%) |
Nov 01, 2017 | 50.05 | 50.80 | 49.86 | 50.30 | 165,758 | +0.17(+0.34%) |
Oct 31, 2017 | 49.43 | 50.35 | 49.43 | 50.13 | 126,564 | +0.77(+1.56%) |
Oct 30, 2017 | 49.37 | 49.50 | 49.11 | 49.37 | 85,658 | -0.04(-0.08%) |
Oct 27, 2017 | 50.05 | 50.14 | 49.34 | 49.41 | 160,827 | -0.62(-1.23%) |
Oct 26, 2017 | 49.74 | 50.61 | 49.39 | 50.02 | 120,479 | +0.30(+0.61%) |
Oct 25, 2017 | 49.85 | 49.99 | 47.78 | 49.72 | 292,058 | -0.10(-0.19%) |
Oct 24, 2017 | 50.85 | 50.90 | 49.68 | 49.81 | 281,287 | -1.15(-2.25%) |
Oct 23, 2017 | 50.77 | 50.96 | 50.46 | 50.96 | 149,462 | +0.08(+0.16%) |
Oct 20, 2017 | 51.37 | 51.37 | 50.70 | 50.88 | 63,368 | -0.28(-0.55%) |
Oct 19, 2017 | 50.61 | 51.22 | 50.54 | 51.16 | 79,170 | +0.26(+0.52%) |
Oct 18, 2017 | 50.83 | 51.01 | 50.47 | 50.90 | 204,964 | +0.28(+0.55%) |
Oct 17, 2017 | 50.66 | 50.95 | 50.54 | 50.62 | 121,801 | -0.14(-0.27%) |
Oct 16, 2017 | 50.78 | 51.10 | 50.30 | 50.75 | 163,859 | +0.04(+0.08%) |
Oct 13, 2017 | 49.96 | 50.78 | 49.86 | 50.71 | 899,663 | +0.75(+1.51%) |
Oct 12, 2017 | 50.19 | 50.46 | 49.84 | 49.96 | 139,285 | -0.36(-0.72%) |
Oct 11, 2017 | 50.36 | 50.66 | 50.25 | 50.32 | 110,104 | -0.26(-0.51%) |
Oct 10, 2017 | 51.02 | 51.14 | 50.38 | 50.58 | 497,584 | -0.32(-0.63%) |
Oct 09, 2017 | 50.39 | 51.26 | 50.06 | 50.90 | 125,608 | +0.50(+1.00%) |
Oct 06, 2017 | 50.54 | 50.73 | 50.25 | 50.39 | 93,078 | -0.15(-0.30%) |
Oct 05, 2017 | 51.05 | 51.46 | 50.53 | 50.54 | 101,786 | -0.42(-0.82%) |
Oct 04, 2017 | 50.70 | 51.39 | 50.46 | 50.96 | 110,730 | -0.21(-0.41%) |
Oct 03, 2017 | 51.05 | 51.38 | 50.96 | 51.17 | 83,421 | +0.02(+0.03%) |
Oct 02, 2017 | 51.34 | 51.71 | 50.89 | 51.15 | 120,636 | -0.20(-0.39%) |
Sep 29, 2017 | 51.79 | 51.91 | 51.26 | 51.35 | 88,840 | -0.51(-0.99%) |
Sep 28, 2017 | 51.44 | 51.95 | 51.20 | 51.86 | 73,862 | +0.27(+0.53%) |
Sep 27, 2017 | 51.54 | 51.86 | 50.84 | 51.59 | 59,076 | +0.25(+0.48%) |
Sep 26, 2017 | 50.95 | 51.59 | 50.95 | 51.34 | 105,372 | +0.44(+0.87%) |
Sep 25, 2017 | 51.45 | 51.45 | 50.75 | 50.90 | 91,343 | -0.54(-1.06%) |
Sep 22, 2017 | 50.87 | 52.00 | 50.87 | 51.45 | 72,780 | +0.35(+0.69%) |
Sep 21, 2017 | 50.90 | 51.14 | 50.46 | 51.10 | 129,208 | +0.15(+0.30%) |
Sep 20, 2017 | 51.59 | 52.06 | 50.90 | 50.94 | 96,734 | -0.79(-1.53%) |
Sep 19, 2017 | 52.14 | 52.53 | 51.65 | 51.74 | 156,501 | -0.38(-0.72%) |
Sep 18, 2017 | 51.89 | 52.61 | 51.76 | 52.11 | 164,849 | +0.36(+0.70%) |
Sep 15, 2017 | 52.14 | 52.46 | 51.67 | 51.75 | 163,733 | -0.27(-0.52%) |
Sep 14, 2017 | 51.91 | 52.23 | 51.55 | 52.02 | 95,873 | -0.03(-0.06%) |
Sep 13, 2017 | 51.78 | 52.51 | 51.78 | 52.06 | 106,266 | +0.21(+0.40%) |
Sep 12, 2017 | 51.89 | 52.37 | 51.46 | 51.85 | 117,488 | +0.06(+0.11%) |
Sep 11, 2017 | 51.02 | 52.36 | 50.91 | 51.79 | 113,096 | +1.08(+2.13%) |
Sep 08, 2017 | 50.70 | 51.12 | 50.15 | 50.71 | 209,430 | -0.07(-0.14%) |
Sep 07, 2017 | 52.27 | 52.55 | 50.57 | 50.78 | 232,510 | -1.55(-2.97%) |
Sep 06, 2017 | 52.52 | 52.67 | 52.23 | 52.34 | 67,636 | -0.12(-0.23%) |
Sep 05, 2017 | 53.47 | 53.50 | 51.96 | 52.46 | 109,430 | -1.04(-1.95%) |