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 | 52.20 | 52.20 | 52.03 | 52.09 | 6,253 | +0.03(+0.05%) |
Nov 28, 2017 | 52.06 | 52.06 | 52.06 | 52.06 | 427 | +0.42(+0.81%) |
Nov 27, 2017 | 51.64 | 51.64 | 51.64 | 51.64 | 825 | +0.01(+0.03%) |
Nov 24, 2017 | 51.53 | 51.62 | 51.52 | 51.62 | 3,724 | +0.09(+0.18%) |
Nov 22, 2017 | 51.53 | 51.53 | 51.47 | 51.53 | 2,090 | -0.00(-0.00%) |
Nov 21, 2017 | 51.43 | 51.54 | 51.40 | 51.53 | 5,972 | +0.32(+0.62%) |
Nov 20, 2017 | 51.32 | 51.32 | 51.18 | 51.22 | 9,467 | +0.04(+0.07%) |
Nov 17, 2017 | 51.22 | 51.25 | 51.12 | 51.18 | 3,375 | -0.14(-0.28%) |
Nov 16, 2017 | 51.35 | 51.36 | 51.28 | 51.33 | 2,126 | +0.37(+0.73%) |
Nov 15, 2017 | 50.95 | 51.03 | 50.95 | 50.95 | 1,077 | -0.18(-0.35%) |
Nov 14, 2017 | 51.01 | 51.17 | 51.01 | 51.13 | 3,252 | -0.07(-0.14%) |
Nov 13, 2017 | 51.23 | 51.27 | 51.18 | 51.21 | 5,817 | -0.05(-0.09%) |
Nov 10, 2017 | 51.14 | 51.25 | 51.14 | 51.25 | 3,171 | -0.01(-0.02%) |
Nov 09, 2017 | 51.08 | 51.26 | 51.08 | 51.26 | 4,544 | -0.24(-0.47%) |
Nov 08, 2017 | 51.43 | 51.51 | 51.41 | 51.51 | 15,341 | +0.14(+0.26%) |
Nov 07, 2017 | 51.44 | 51.44 | 51.29 | 51.37 | 10,964 | -0.05(-0.10%) |
Nov 06, 2017 | 51.39 | 51.46 | 51.39 | 51.42 | 3,495 | +0.04(+0.07%) |
Nov 03, 2017 | 51.35 | 51.39 | 51.20 | 51.39 | 4,914 | +0.14(+0.26%) |
Nov 02, 2017 | 51.04 | 51.25 | 51.04 | 51.25 | 27,070 | +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 | 51.28 | 51.20 | 51.23 | 26,049 | +0.36(+0.71%) |
Oct 26, 2017 | 50.83 | 50.87 | 50.83 | 50.87 | 34,286 | +0.28(+0.56%) |
Oct 25, 2017 | 50.80 | 50.80 | 50.59 | 50.59 | 3,924 | -0.36(-0.71%) |
Oct 24, 2017 | 51.06 | 51.06 | 50.95 | 50.95 | 1,440 | +0.12(+0.24%) |
Oct 23, 2017 | 51.12 | 51.12 | 50.83 | 50.83 | 877 | +0.05(+0.09%) |
Oct 19, 2017 | 50.78 | 50.78 | 50.78 | 43 | +0.00(+0.01%) | |
Oct 18, 2017 | 50.75 | 50.78 | 50.75 | 50.78 | 419 | +0.15(+0.30%) |
Oct 17, 2017 | 50.74 | 50.74 | 50.61 | 50.63 | 1,063 | +0.04(+0.07%) |
Oct 16, 2017 | 50.62 | 50.62 | 50.59 | 50.59 | 1,796 | -0.01(-0.02%) |
Oct 13, 2017 | 50.63 | 50.63 | 50.59 | 50.60 | 1,120 | +0.14(+0.27%) |
Oct 12, 2017 | 50.51 | 50.54 | 50.46 | 50.46 | 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 | 50.27 | 50.27 | 50.27 | 157 | -0.10(-0.20%) | |
Oct 06, 2017 | 50.37 | 50.40 | 50.37 | 50.37 | 641 | -0.05(-0.09%) |
Oct 05, 2017 | 50.23 | 50.42 | 50.23 | 50.42 | 7,901 | +0.35(+0.69%) |
Oct 04, 2017 | 50.10 | 50.18 | 50.07 | 50.07 | 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 | 49.61 | 49.61 | 49.61 | 79 | +0.05(+0.09%) | |
Sep 27, 2017 | 49.38 | 49.58 | 49.36 | 49.57 | 1,103 | +0.13(+0.27%) |
Sep 26, 2017 | 49.43 | 49.44 | 49.42 | 49.44 | 647 | -0.06(-0.11%) |
Sep 25, 2017 | 49.49 | 49.49 | 49.49 | 49.49 | 170 | -0.01(-0.02%) |
Sep 20, 2017 | 49.50 | 49.50 | 49.50 | 19 | +0.06(+0.12%) | |
Sep 15, 2017 | 49.44 | 49.44 | 49.44 | 3 | +0.13(+0.27%) | |
Sep 14, 2017 | 49.35 | 49.35 | 49.30 | 49.31 | 10,156 | -0.12(-0.24%) |
Sep 13, 2017 | 49.43 | 49.43 | 49.43 | 49.43 | 137 | +0.02(+0.04%) |
Sep 12, 2017 | 49.41 | 49.41 | 49.41 | 49.41 | 213 | +0.18(+0.37%) |
Sep 11, 2017 | 49.11 | 49.25 | 49.11 | 49.23 | 2,482 | +0.47(+0.96%) |
Sep 08, 2017 | 48.76 | 48.76 | 48.76 | 48.76 | 167 | -0.00(-0.01%) |
Sep 07, 2017 | 48.76 | 48.76 | 48.76 | 48.76 | 110 | -0.25(-0.51%) |