Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.48 | 52.80 | 52.36 | 52.65 | 860,832 | +0.34(+0.65%) |
Nov 29, 2017 | 52.26 | 52.35 | 52.20 | 52.32 | 1,021,184 | +0.10(+0.19%) |
Nov 28, 2017 | 51.95 | 52.24 | 51.87 | 52.22 | 835,799 | +0.39(+0.75%) |
Nov 27, 2017 | 51.77 | 51.85 | 51.73 | 51.83 | 879,020 | +0.11(+0.21%) |
Nov 24, 2017 | 51.72 | 51.74 | 51.62 | 51.72 | 259,589 | +0.12(+0.23%) |
Nov 22, 2017 | 51.83 | 51.83 | 51.57 | 51.60 | 1,040,227 | -0.15(-0.29%) |
Nov 21, 2017 | 51.56 | 51.80 | 51.56 | 51.75 | 1,096,964 | +0.30(+0.58%) |
Nov 20, 2017 | 51.46 | 51.54 | 51.41 | 51.45 | 1,123,268 | +0.04(+0.08%) |
Nov 17, 2017 | 51.56 | 51.57 | 51.39 | 51.41 | 704,702 | -0.18(-0.35%) |
Nov 16, 2017 | 51.42 | 51.69 | 51.33 | 51.59 | 752,866 | +0.33(+0.64%) |
Nov 15, 2017 | 51.54 | 51.54 | 51.22 | 51.26 | 1,127,451 | -0.35(-0.67%) |
Nov 14, 2017 | 51.32 | 51.61 | 51.27 | 51.61 | 9,098,849 | +0.10(+0.19%) |
Nov 13, 2017 | 51.29 | 51.56 | 51.27 | 51.51 | 4,070,389 | +0.17(+0.33%) |
Nov 10, 2017 | 51.35 | 51.37 | 51.18 | 51.34 | 931,091 | -0.05(-0.10%) |
Nov 09, 2017 | 51.37 | 51.42 | 51.14 | 51.39 | 1,554,231 | -0.10(-0.19%) |
Nov 08, 2017 | 51.36 | 51.51 | 51.32 | 51.49 | 1,626,622 | +0.15(+0.29%) |
Nov 07, 2017 | 51.22 | 51.34 | 51.12 | 51.34 | 852,516 | +0.22(+0.43%) |
Nov 06, 2017 | 51.22 | 51.24 | 51.09 | 51.12 | 2,262,546 | -0.10(-0.19%) |
Nov 03, 2017 | 51.18 | 51.25 | 51.06 | 51.22 | 832,129 | +0.06(+0.12%) |
Nov 02, 2017 | 51.13 | 51.21 | 51.02 | 51.16 | 740,920 | +0.13(+0.25%) |
Nov 01, 2017 | 51.25 | 51.25 | 51.03 | 51.03 | 992,005 | -0.05(-0.10%) |
Oct 31, 2017 | 51.11 | 51.11 | 51.01 | 51.08 | 784,241 | +0.05(+0.10%) |
Oct 30, 2017 | 51.30 | 50.99 | 51.03 | 761,006 | -0.29(-0.56%) | |
Oct 27, 2017 | 51.10 | 51.32 | 51.06 | 51.32 | 923,215 | +0.23(+0.45%) |
Oct 26, 2017 | 51.16 | 51.26 | 51.04 | 51.09 | 603,742 | +0.02(+0.04%) |
Oct 25, 2017 | 50.92 | 50.94 | 50.85 | 51.07 | 1,248,211 | -0.07(-0.14%) |
Oct 24, 2017 | 51.32 | 51.38 | 51.11 | 51.14 | 860,674 | -0.12(-0.23%) |
Oct 23, 2017 | 51.46 | 51.46 | 51.24 | 51.26 | 1,488,783 | -0.04(-0.08%) |
Oct 20, 2017 | 51.22 | 51.32 | 51.18 | 51.30 | 1,216,821 | +0.18(+0.35%) |
Oct 19, 2017 | 50.88 | 51.13 | 50.82 | 51.12 | 1,338,502 | +0.24(+0.47%) |
Oct 18, 2017 | 50.91 | 50.94 | 50.82 | 50.88 | 1,202,649 | +0.02(+0.04%) |
Oct 17, 2017 | 50.75 | 50.87 | 50.70 | 50.86 | 1,345,459 | +0.12(+0.24%) |
Oct 16, 2017 | 50.83 | 50.83 | 50.68 | 50.74 | 706,444 | -0.05(-0.10%) |
Oct 13, 2017 | 50.80 | 50.88 | 50.75 | 50.79 | 712,372 | +0.04(+0.08%) |
Oct 12, 2017 | 50.63 | 50.80 | 50.63 | 50.75 | 894,193 | +0.08(+0.16%) |
Oct 11, 2017 | 50.62 | 50.69 | 50.56 | 50.67 | 2,769,783 | +0.09(+0.18%) |
Oct 10, 2017 | 50.57 | 50.63 | 50.46 | 50.58 | 2,264,471 | +0.13(+0.26%) |
Oct 09, 2017 | 50.66 | 50.66 | 50.42 | 50.45 | 667,196 | -0.11(-0.22%) |
Oct 06, 2017 | 50.53 | 50.65 | 50.47 | 50.56 | 1,362,849 | -0.07(-0.14%) |
Oct 05, 2017 | 50.48 | 50.63 | 50.48 | 50.63 | 1,210,333 | +0.17(+0.34%) |
Oct 04, 2017 | 50.39 | 50.46 | 50.26 | 50.46 | 862,844 | +0.11(+0.22%) |
Oct 03, 2017 | 50.27 | 50.39 | 50.26 | 50.35 | 1,570,138 | +0.09(+0.18%) |
Oct 02, 2017 | 50.18 | 50.28 | 50.08 | 50.27 | 1,665,201 | +0.16(+0.32%) |
Sep 29, 2017 | 50.07 | 50.12 | 49.96 | 50.11 | 1,985,160 | +0.15(+0.30%) |
Sep 28, 2017 | 49.84 | 50.00 | 49.77 | 49.96 | 1,250,501 | +0.07(+0.14%) |
Sep 27, 2017 | 50.02 | 50.02 | 49.70 | 49.89 | 1,144,882 | +0.02(+0.04%) |
Sep 26, 2017 | 49.98 | 50.00 | 49.87 | 49.87 | 1,025,264 | -0.04(-0.08%) |
Sep 25, 2017 | 49.91 | 49.95 | 49.73 | 49.91 | 642,654 | -0.01(-0.02%) |
Sep 22, 2017 | 49.89 | 49.94 | 49.84 | 49.92 | 766,510 | +0.03(+0.06%) |
Sep 21, 2017 | 50.14 | 50.15 | 49.86 | 49.89 | 1,082,034 | -0.21(-0.42%) |
Sep 20, 2017 | 50.19 | 50.20 | 49.89 | 50.10 | 970,957 | -0.05(-0.10%) |
Sep 19, 2017 | 50.27 | 50.33 | 50.13 | 50.15 | 2,796,879 | -0.13(-0.26%) |
Sep 18, 2017 | 50.26 | 50.30 | 50.15 | 50.27 | 806,287 | +0.05(+0.10%) |
Sep 15, 2017 | 50.24 | 50.25 | 50.01 | 50.22 | 734,017 | +0.02(+0.04%) |
Sep 14, 2017 | 50.15 | 50.22 | 50.05 | 50.20 | 922,304 | +0.01(+0.02%) |
Sep 13, 2017 | 50.32 | 50.32 | 50.17 | 50.20 | 1,299,006 | -0.15(-0.30%) |
Sep 12, 2017 | 50.43 | 50.43 | 50.24 | 50.34 | 1,098,299 | +0.00(+0.00%) |
Sep 11, 2017 | 50.16 | 50.38 | 50.16 | 50.34 | 766,403 | +0.38(+0.75%) |
Sep 08, 2017 | 49.70 | 50.07 | 49.69 | 49.97 | 1,496,771 | +0.17(+0.34%) |
Sep 07, 2017 | 49.75 | 49.85 | 49.70 | 49.80 | 1,592,981 | +0.11(+0.22%) |
Sep 06, 2017 | 49.75 | 49.79 | 49.62 | 49.69 | 1,256,463 | +0.09(+0.18%) |
Sep 05, 2017 | 49.75 | 49.77 | 49.45 | 49.60 | 1,493,287 | -0.21(-0.42%) |