Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.01 | 51.24 | 50.70 | 50.97 | 232,708 | +0.25(+0.48%) |
Nov 29, 2017 | 52.49 | 52.49 | 50.28 | 50.73 | 399,529 | -1.85(-3.51%) |
Nov 28, 2017 | 52.42 | 52.61 | 52.24 | 52.57 | 223,075 | +0.31(+0.60%) |
Nov 27, 2017 | 52.52 | 52.52 | 52.14 | 52.26 | 227,211 | -0.39(-0.75%) |
Nov 24, 2017 | 52.38 | 52.67 | 52.38 | 52.65 | 130,605 | +0.37(+0.71%) |
Nov 22, 2017 | 52.67 | 52.67 | 52.25 | 52.28 | 226,323 | -0.33(-0.63%) |
Nov 21, 2017 | 52.34 | 52.67 | 52.34 | 52.61 | 215,992 | +0.55(+1.06%) |
Nov 20, 2017 | 51.75 | 52.15 | 51.75 | 52.06 | 209,699 | +0.43(+0.84%) |
Nov 17, 2017 | 51.68 | 51.76 | 51.47 | 51.63 | 348,040 | +0.03(+0.06%) |
Nov 16, 2017 | 51.08 | 51.77 | 51.08 | 51.60 | 578,495 | +0.79(+1.55%) |
Nov 15, 2017 | 51.03 | 51.03 | 50.57 | 50.82 | 406,529 | -0.41(-0.81%) |
Nov 14, 2017 | 51.08 | 51.30 | 50.97 | 51.23 | 476,214 | +0.08(+0.15%) |
Nov 13, 2017 | 50.96 | 51.21 | 50.89 | 51.15 | 596,892 | +0.08(+0.15%) |
Nov 10, 2017 | 50.67 | 51.13 | 50.63 | 51.07 | 17,449,426 | +0.36(+0.72%) |
Nov 09, 2017 | 50.93 | 50.98 | 50.29 | 50.71 | 1,753,466 | -0.59(-1.15%) |
Nov 08, 2017 | 51.07 | 51.39 | 50.98 | 51.30 | 3,292,305 | +0.66(+1.30%) |
Nov 07, 2017 | 50.67 | 50.75 | 50.43 | 50.64 | 45,777 | +0.00(+0.00%) |
Nov 06, 2017 | 50.44 | 50.64 | 50.24 | 50.64 | 154,269 | +0.31(+0.62%) |
Nov 03, 2017 | 50.10 | 50.36 | 49.89 | 50.32 | 68,707 | +0.32(+0.65%) |
Nov 02, 2017 | 49.92 | 50.05 | 49.71 | 50.00 | 283,276 | +0.00(+0.00%) |
Nov 01, 2017 | 50.55 | 50.59 | 49.69 | 50.00 | 407,417 | -0.28(-0.57%) |
Oct 31, 2017 | 49.99 | 50.43 | 49.93 | 50.28 | 116,668 | +0.50(+1.01%) |
Oct 30, 2017 | 49.89 | 49.52 | 49.78 | 68,557 | -0.04(-0.08%) | |
Oct 27, 2017 | 49.49 | 49.87 | 49.39 | 49.82 | 71,650 | +0.48(+0.98%) |
Oct 26, 2017 | 49.18 | 49.42 | 49.08 | 49.34 | 31,855 | +0.29(+0.60%) |
Oct 25, 2017 | 49.26 | 49.44 | 48.66 | 49.05 | 45,198 | -0.36(-0.74%) |
Oct 24, 2017 | 49.21 | 49.49 | 49.17 | 49.41 | 44,598 | +0.28(+0.56%) |
Oct 23, 2017 | 49.38 | 49.42 | 49.10 | 49.14 | 52,314 | -0.07(-0.14%) |
Oct 20, 2017 | 49.02 | 49.34 | 49.02 | 49.20 | 44,219 | +0.51(+1.05%) |
Oct 19, 2017 | 48.47 | 48.70 | 48.06 | 48.69 | 37,950 | -0.08(-0.16%) |
Oct 18, 2017 | 48.74 | 48.85 | 48.45 | 48.77 | 40,369 | +0.17(+0.34%) |
Oct 17, 2017 | 48.56 | 48.62 | 48.48 | 48.61 | 67,245 | +0.04(+0.08%) |
Oct 16, 2017 | 48.62 | 48.66 | 48.50 | 48.57 | 64,167 | +0.08(+0.16%) |
Oct 13, 2017 | 48.55 | 48.62 | 48.49 | 48.49 | 50,888 | +0.11(+0.22%) |
Oct 12, 2017 | 48.22 | 48.54 | 48.22 | 48.38 | 30,108 | +0.11(+0.22%) |
Oct 11, 2017 | 48.07 | 48.29 | 48.07 | 48.27 | 27,979 | +0.11(+0.22%) |
Oct 10, 2017 | 48.36 | 48.36 | 47.95 | 48.16 | 39,387 | +0.07(+0.14%) |
Oct 09, 2017 | 48.14 | 48.22 | 48.01 | 48.09 | 63,651 | +0.01(+0.02%) |
Oct 06, 2017 | 47.69 | 48.08 | 47.69 | 48.08 | 43,711 | +0.27(+0.55%) |
Oct 05, 2017 | 47.86 | 47.86 | 47.58 | 47.82 | 53,977 | +0.10(+0.21%) |
Oct 04, 2017 | 47.50 | 47.72 | 47.37 | 47.72 | 171,284 | +0.16(+0.34%) |
Oct 03, 2017 | 47.41 | 47.56 | 47.37 | 47.56 | 31,438 | +0.21(+0.45%) |
Oct 02, 2017 | 47.21 | 47.45 | 47.05 | 47.35 | 292,969 | +0.23(+0.48%) |
Sep 29, 2017 | 46.87 | 47.14 | 46.79 | 47.12 | 67,458 | +0.34(+0.73%) |
Sep 28, 2017 | 46.61 | 46.78 | 46.49 | 46.78 | 28,777 | +0.09(+0.19%) |
Sep 27, 2017 | 46.34 | 46.86 | 46.34 | 46.69 | 41,081 | +0.74(+1.60%) |
Sep 26, 2017 | 46.30 | 46.37 | 45.84 | 45.95 | 218,975 | -0.06(-0.13%) |
Sep 25, 2017 | 46.73 | 46.73 | 45.86 | 46.01 | 43,444 | -0.85(-1.82%) |
Sep 22, 2017 | 46.44 | 46.88 | 46.44 | 46.87 | 30,421 | +0.31(+0.68%) |
Sep 21, 2017 | 46.81 | 46.81 | 46.29 | 46.55 | 43,934 | -0.20(-0.44%) |
Sep 20, 2017 | 46.94 | 46.94 | 46.41 | 46.76 | 53,413 | -0.20(-0.42%) |
Sep 19, 2017 | 46.90 | 47.07 | 46.77 | 46.95 | 54,804 | +0.17(+0.36%) |
Sep 18, 2017 | 46.52 | 46.90 | 46.52 | 46.79 | 54,274 | +0.43(+0.93%) |
Sep 15, 2017 | 46.13 | 46.39 | 46.09 | 46.35 | 31,385 | +0.24(+0.51%) |
Sep 14, 2017 | 45.95 | 46.25 | 45.85 | 46.12 | 36,622 | +0.00(+0.00%) |
Sep 13, 2017 | 46.15 | 46.20 | 45.99 | 46.12 | 43,459 | -0.06(-0.13%) |
Sep 12, 2017 | 46.15 | 46.21 | 45.90 | 46.18 | 83,804 | +0.19(+0.41%) |
Sep 11, 2017 | 45.63 | 46.04 | 45.63 | 45.99 | 40,585 | +0.74(+1.63%) |
Sep 08, 2017 | 45.55 | 45.57 | 45.22 | 45.26 | 122,044 | -0.28(-0.63%) |
Sep 07, 2017 | 45.46 | 45.64 | 45.36 | 45.54 | 32,068 | +0.18(+0.39%) |
Sep 06, 2017 | 45.60 | 45.64 | 45.20 | 45.36 | 52,439 | -0.08(-0.17%) |
Sep 05, 2017 | 45.69 | 45.83 | 45.04 | 45.44 | 276,846 | -0.42(-0.92%) |