Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 53.27 | 53.41 | 52.85 | 52.90 | 1,588,992 | -0.27(-0.51%) |
Nov 29, 2017 | 53.56 | 53.81 | 53.09 | 53.17 | 1,126,081 | -0.44(-0.83%) |
Nov 28, 2017 | 52.76 | 53.68 | 52.76 | 53.62 | 948,415 | +1.04(+1.98%) |
Nov 27, 2017 | 52.70 | 52.90 | 52.55 | 52.58 | 660,264 | -0.08(-0.15%) |
Nov 24, 2017 | 52.57 | 53.07 | 52.16 | 52.65 | 372,271 | +0.22(+0.42%) |
Nov 22, 2017 | 53.15 | 53.15 | 52.19 | 52.43 | 1,209,550 | -0.82(-1.54%) |
Nov 21, 2017 | 52.74 | 53.35 | 52.62 | 53.25 | 1,320,458 | +0.83(+1.58%) |
Nov 20, 2017 | 52.35 | 52.66 | 52.10 | 52.42 | 1,123,558 | +0.06(+0.11%) |
Nov 17, 2017 | 51.71 | 52.60 | 51.65 | 52.37 | 1,243,935 | +0.60(+1.15%) |
Nov 16, 2017 | 51.56 | 51.91 | 51.32 | 51.77 | 1,001,686 | +0.39(+0.76%) |
Nov 15, 2017 | 51.56 | 51.80 | 51.22 | 51.38 | 1,100,149 | -0.39(-0.76%) |
Nov 14, 2017 | 51.57 | 52.22 | 51.33 | 51.77 | 1,290,008 | +0.14(+0.28%) |
Nov 13, 2017 | 51.82 | 51.82 | 51.17 | 51.62 | 1,648,029 | -0.21(-0.41%) |
Nov 10, 2017 | 50.74 | 52.02 | 50.68 | 51.84 | 1,930,265 | +0.95(+1.86%) |
Nov 09, 2017 | 50.45 | 50.94 | 50.28 | 50.89 | 1,447,983 | +0.06(+0.12%) |
Nov 08, 2017 | 50.52 | 50.96 | 50.20 | 50.83 | 971,759 | +0.38(+0.74%) |
Nov 07, 2017 | 50.35 | 50.64 | 50.12 | 50.46 | 976,552 | -0.08(-0.15%) |
Nov 06, 2017 | 50.83 | 51.17 | 50.31 | 50.53 | 1,256,895 | -0.21(-0.42%) |
Nov 03, 2017 | 50.24 | 50.77 | 49.95 | 50.75 | 1,305,133 | +0.59(+1.17%) |
Nov 02, 2017 | 50.87 | 50.88 | 49.66 | 50.16 | 2,802,626 | -0.80(-1.57%) |
Nov 01, 2017 | 49.10 | 51.50 | 49.09 | 50.96 | 4,094,127 | +2.72(+5.64%) |
Oct 31, 2017 | 48.34 | 48.65 | 47.90 | 48.24 | 1,847,058 | +0.10(+0.21%) |
Oct 30, 2017 | 47.90 | 48.23 | 47.64 | 48.14 | 907,865 | +0.17(+0.36%) |
Oct 27, 2017 | 48.13 | 48.33 | 47.06 | 47.97 | 964,136 | -0.15(-0.32%) |
Oct 26, 2017 | 48.33 | 48.36 | 47.84 | 48.12 | 766,858 | -0.07(-0.14%) |
Oct 25, 2017 | 48.01 | 48.28 | 47.78 | 48.19 | 1,442,831 | +0.12(+0.25%) |
Oct 24, 2017 | 47.71 | 48.09 | 47.47 | 48.07 | 1,181,768 | +0.52(+1.09%) |
Oct 23, 2017 | 47.65 | 47.70 | 47.43 | 47.55 | 921,654 | +0.00(+0.00%) |
Oct 20, 2017 | 47.35 | 47.61 | 47.32 | 47.55 | 872,288 | +0.30(+0.63%) |
Oct 19, 2017 | 46.80 | 47.29 | 46.50 | 47.25 | 940,978 | +0.32(+0.67%) |
Oct 18, 2017 | 46.99 | 47.15 | 46.76 | 46.94 | 890,735 | -0.10(-0.22%) |
Oct 17, 2017 | 47.17 | 47.41 | 47.02 | 47.04 | 695,262 | +0.04(+0.09%) |
Oct 16, 2017 | 47.00 | 47.23 | 46.79 | 47.00 | 985,101 | -0.02(-0.04%) |
Oct 13, 2017 | 46.63 | 47.29 | 46.57 | 47.01 | 1,576,054 | +0.40(+0.86%) |
Oct 12, 2017 | 46.35 | 46.66 | 46.24 | 46.61 | 1,015,273 | +0.27(+0.59%) |
Oct 11, 2017 | 46.25 | 46.50 | 46.09 | 46.34 | 727,188 | +0.10(+0.22%) |
Oct 10, 2017 | 45.91 | 46.31 | 45.90 | 46.24 | 773,557 | +0.29(+0.63%) |
Oct 09, 2017 | 45.90 | 46.20 | 45.73 | 45.95 | 989,455 | +0.08(+0.17%) |
Oct 06, 2017 | 46.67 | 46.69 | 45.72 | 45.87 | 1,423,878 | -0.82(-1.75%) |
Oct 05, 2017 | 46.75 | 46.78 | 46.37 | 46.69 | 1,026,445 | +0.02(+0.04%) |
Oct 04, 2017 | 46.38 | 46.74 | 46.24 | 46.67 | 918,512 | +0.30(+0.64%) |
Oct 03, 2017 | 46.30 | 46.43 | 46.04 | 46.37 | 848,021 | +0.22(+0.48%) |
Oct 02, 2017 | 46.07 | 46.19 | 45.67 | 46.15 | 842,504 | +0.16(+0.35%) |
Sep 29, 2017 | 45.97 | 46.14 | 45.55 | 45.99 | 915,788 | -0.06(-0.13%) |
Sep 28, 2017 | 45.97 | 46.11 | 45.73 | 46.05 | 559,630 | +0.01(+0.02%) |
Sep 27, 2017 | 45.85 | 46.14 | 45.59 | 46.04 | 864,326 | +0.30(+0.65%) |
Sep 26, 2017 | 45.55 | 45.89 | 45.45 | 45.74 | 1,242,354 | +0.41(+0.90%) |
Sep 25, 2017 | 44.74 | 45.80 | 44.68 | 45.33 | 1,227,089 | +0.67(+1.51%) |
Sep 22, 2017 | 44.38 | 44.73 | 44.35 | 44.66 | 541,950 | +0.35(+0.79%) |
Sep 21, 2017 | 44.48 | 44.64 | 44.14 | 44.31 | 762,282 | -0.15(-0.34%) |
Sep 20, 2017 | 43.99 | 44.50 | 43.99 | 44.47 | 750,327 | +0.20(+0.46%) |
Sep 19, 2017 | 44.75 | 44.77 | 44.18 | 44.26 | 1,021,335 | -0.47(-1.05%) |
Sep 18, 2017 | 44.90 | 44.90 | 44.53 | 44.73 | 796,289 | +0.01(+0.02%) |
Sep 15, 2017 | 44.53 | 44.77 | 44.31 | 44.72 | 1,352,730 | +0.14(+0.32%) |
Sep 14, 2017 | 44.24 | 44.70 | 44.11 | 44.58 | 1,088,204 | -0.20(-0.44%) |
Sep 13, 2017 | 43.98 | 44.88 | 43.95 | 44.77 | 1,390,971 | +0.89(+2.02%) |
Sep 12, 2017 | 44.27 | 44.43 | 43.59 | 43.89 | 1,922,496 | -0.12(-0.27%) |
Sep 11, 2017 | 44.34 | 44.34 | 43.87 | 44.00 | 1,172,525 | -0.09(-0.21%) |
Sep 08, 2017 | 43.61 | 44.36 | 43.59 | 44.10 | 877,574 | +0.25(+0.58%) |
Sep 07, 2017 | 44.07 | 44.16 | 43.68 | 43.84 | 802,674 | -0.13(-0.29%) |
Sep 06, 2017 | 43.54 | 44.06 | 43.32 | 43.97 | 1,220,837 | +0.55(+1.26%) |
Sep 05, 2017 | 43.62 | 43.85 | 43.02 | 43.42 | 1,110,980 | -0.30(-0.69%) |