Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.64 | 52.69 | 51.97 | 52.36 | 3,251,439 | +0.14(+0.27%) |
Nov 29, 2017 | 52.02 | 52.37 | 51.77 | 52.22 | 2,042,073 | +0.12(+0.24%) |
Nov 28, 2017 | 52.40 | 52.48 | 51.73 | 52.10 | 2,043,373 | -0.27(-0.52%) |
Nov 27, 2017 | 52.93 | 52.99 | 52.36 | 52.37 | 1,558,675 | -0.61(-1.16%) |
Nov 24, 2017 | 53.10 | 53.25 | 52.89 | 52.99 | 595,456 | +0.07(+0.13%) |
Nov 22, 2017 | 52.85 | 53.13 | 52.76 | 52.92 | 1,628,832 | -0.09(-0.18%) |
Nov 21, 2017 | 52.81 | 53.27 | 52.78 | 53.01 | 2,812,355 | +0.28(+0.53%) |
Nov 20, 2017 | 52.85 | 52.90 | 52.32 | 52.73 | 1,672,111 | -0.02(-0.04%) |
Nov 17, 2017 | 52.62 | 52.91 | 52.62 | 52.75 | 1,750,611 | +0.02(+0.03%) |
Nov 16, 2017 | 52.58 | 53.06 | 52.49 | 52.74 | 2,299,368 | +0.16(+0.30%) |
Nov 15, 2017 | 52.87 | 53.06 | 52.57 | 52.58 | 3,038,863 | -0.27(-0.51%) |
Nov 14, 2017 | 52.88 | 53.36 | 52.71 | 52.85 | 1,775,285 | -0.18(-0.34%) |
Nov 13, 2017 | 52.94 | 53.21 | 52.74 | 53.03 | 3,265,363 | +0.16(+0.29%) |
Nov 10, 2017 | 52.78 | 53.19 | 52.78 | 52.88 | 1,803,678 | -0.12(-0.23%) |
Nov 09, 2017 | 53.17 | 53.46 | 52.80 | 53.00 | 1,870,970 | -0.36(-0.68%) |
Nov 08, 2017 | 53.21 | 53.71 | 52.94 | 53.37 | 2,760,382 | +0.12(+0.23%) |
Nov 07, 2017 | 53.61 | 54.18 | 53.04 | 53.24 | 3,527,434 | +0.46(+0.87%) |
Nov 06, 2017 | 52.54 | 52.80 | 52.31 | 52.78 | 2,738,870 | +0.56(+1.07%) |
Nov 03, 2017 | 51.67 | 52.30 | 51.58 | 52.22 | 1,822,339 | +0.33(+0.63%) |
Nov 02, 2017 | 51.54 | 52.18 | 51.48 | 51.90 | 2,458,493 | +0.54(+1.04%) |
Nov 01, 2017 | 51.34 | 51.67 | 51.09 | 51.36 | 1,556,555 | +0.05(+0.09%) |
Oct 31, 2017 | 51.43 | 51.52 | 50.72 | 51.31 | 1,806,848 | -0.19(-0.37%) |
Oct 30, 2017 | 51.46 | 51.67 | 51.19 | 51.50 | 1,665,764 | +0.04(+0.07%) |
Oct 27, 2017 | 50.36 | 51.97 | 50.35 | 51.47 | 2,518,878 | +1.07(+2.13%) |
Oct 26, 2017 | 51.08 | 51.24 | 50.29 | 50.39 | 1,479,721 | -0.34(-0.66%) |
Oct 25, 2017 | 50.86 | 51.16 | 50.12 | 50.73 | 2,032,463 | -0.50(-0.97%) |
Oct 24, 2017 | 51.74 | 51.83 | 51.01 | 51.23 | 2,163,012 | -0.49(-0.95%) |
Oct 23, 2017 | 52.38 | 52.41 | 51.63 | 51.72 | 1,747,686 | -0.52(-1.00%) |
Oct 20, 2017 | 52.27 | 52.27 | 51.92 | 52.24 | 1,996,504 | -0.01(-0.01%) |
Oct 19, 2017 | 52.35 | 52.61 | 52.09 | 52.25 | 1,593,440 | -0.10(-0.19%) |
Oct 18, 2017 | 52.26 | 52.50 | 51.98 | 52.35 | 1,656,123 | +0.09(+0.18%) |
Oct 17, 2017 | 51.92 | 52.33 | 51.83 | 52.26 | 1,661,715 | +0.09(+0.18%) |
Oct 16, 2017 | 52.30 | 52.44 | 51.93 | 52.16 | 1,663,696 | -0.10(-0.19%) |
Oct 13, 2017 | 52.38 | 52.54 | 51.99 | 52.26 | 2,510,529 | +0.15(+0.28%) |
Oct 12, 2017 | 51.99 | 52.12 | 51.41 | 52.12 | 1,803,584 | +0.05(+0.10%) |
Oct 11, 2017 | 52.09 | 52.34 | 51.91 | 52.06 | 2,594,725 | -0.05(-0.10%) |
Oct 10, 2017 | 52.44 | 52.66 | 51.81 | 52.12 | 3,508,874 | -0.18(-0.35%) |
Oct 09, 2017 | 52.42 | 52.74 | 52.25 | 52.30 | 1,655,254 | -0.08(-0.15%) |
Oct 06, 2017 | 52.34 | 52.41 | 51.70 | 52.38 | 3,790,963 | -0.13(-0.25%) |
Oct 05, 2017 | 52.79 | 53.01 | 52.42 | 52.51 | 2,678,735 | -0.08(-0.16%) |
Oct 04, 2017 | 52.86 | 52.86 | 52.11 | 52.59 | 4,289,415 | -0.62(-1.17%) |
Oct 03, 2017 | 53.34 | 53.80 | 53.04 | 53.21 | 2,018,277 | -0.08(-0.16%) |
Oct 02, 2017 | 54.31 | 54.31 | 53.25 | 53.30 | 2,319,832 | -0.56(-1.04%) |
Sep 29, 2017 | 53.92 | 54.38 | 53.61 | 53.86 | 2,690,805 | -0.23(-0.43%) |
Sep 28, 2017 | 53.50 | 54.10 | 53.47 | 54.09 | 1,503,707 | +0.51(+0.96%) |
Sep 27, 2017 | 54.60 | 54.91 | 53.47 | 53.57 | 3,105,309 | -1.46(-2.65%) |
Sep 26, 2017 | 54.59 | 55.10 | 54.16 | 55.03 | 3,670,911 | +0.38(+0.70%) |
Sep 25, 2017 | 54.48 | 54.80 | 54.35 | 54.65 | 1,974,444 | +0.27(+0.49%) |
Sep 22, 2017 | 55.43 | 55.47 | 54.26 | 54.38 | 2,418,208 | -0.95(-1.72%) |
Sep 21, 2017 | 56.09 | 56.25 | 55.31 | 55.33 | 2,043,643 | -0.77(-1.37%) |
Sep 20, 2017 | 56.49 | 56.61 | 55.86 | 56.09 | 2,779,832 | -0.18(-0.31%) |
Sep 19, 2017 | 57.01 | 57.19 | 56.15 | 56.27 | 2,193,907 | -0.67(-1.18%) |
Sep 18, 2017 | 57.11 | 57.25 | 56.67 | 56.95 | 1,867,026 | -0.20(-0.35%) |
Sep 15, 2017 | 56.91 | 57.18 | 56.41 | 57.14 | 3,666,858 | +0.09(+0.16%) |
Sep 14, 2017 | 56.72 | 57.05 | 56.32 | 57.05 | 2,155,084 | +0.27(+0.47%) |
Sep 13, 2017 | 56.91 | 57.08 | 56.57 | 56.78 | 1,944,448 | -0.18(-0.32%) |
Sep 12, 2017 | 57.67 | 57.92 | 56.73 | 56.97 | 1,858,491 | -0.78(-1.35%) |
Sep 11, 2017 | 57.14 | 57.80 | 56.98 | 57.75 | 2,247,577 | +0.53(+0.92%) |
Sep 08, 2017 | 56.64 | 57.33 | 56.52 | 57.22 | 1,893,550 | +0.52(+0.92%) |
Sep 07, 2017 | 56.57 | 56.88 | 56.31 | 56.70 | 1,416,237 | +0.25(+0.43%) |
Sep 06, 2017 | 56.88 | 57.19 | 56.29 | 56.45 | 2,940,930 | -0.30(-0.53%) |
Sep 05, 2017 | 56.60 | 57.01 | 56.43 | 56.75 | 3,132,362 | +0.30(+0.53%) |