Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.62 | 52.67 | 51.95 | 52.35 | 3,252,419 | +0.14(+0.27%) |
Nov 29, 2017 | 52.01 | 52.36 | 51.76 | 52.21 | 2,042,689 | +0.12(+0.24%) |
Nov 28, 2017 | 52.38 | 52.47 | 51.71 | 52.08 | 2,043,989 | -0.27(-0.52%) |
Nov 27, 2017 | 52.91 | 52.98 | 52.35 | 52.36 | 1,559,145 | -0.61(-1.16%) |
Nov 24, 2017 | 53.09 | 53.23 | 52.88 | 52.97 | 595,636 | +0.07(+0.13%) |
Nov 22, 2017 | 52.84 | 53.11 | 52.74 | 52.90 | 1,629,323 | -0.09(-0.18%) |
Nov 21, 2017 | 52.80 | 53.26 | 52.77 | 52.99 | 2,813,203 | +0.28(+0.53%) |
Nov 20, 2017 | 52.83 | 52.88 | 52.30 | 52.71 | 1,672,615 | -0.02(-0.04%) |
Nov 17, 2017 | 52.60 | 52.89 | 52.60 | 52.74 | 1,751,139 | +0.02(+0.03%) |
Nov 16, 2017 | 52.57 | 53.04 | 52.47 | 52.72 | 2,300,061 | +0.16(+0.30%) |
Nov 15, 2017 | 52.85 | 53.04 | 52.55 | 52.57 | 3,039,780 | -0.27(-0.51%) |
Nov 14, 2017 | 52.86 | 53.34 | 52.69 | 52.84 | 1,775,821 | -0.18(-0.34%) |
Nov 13, 2017 | 52.92 | 53.19 | 52.72 | 53.02 | 3,266,347 | +0.16(+0.29%) |
Nov 10, 2017 | 52.77 | 53.18 | 52.77 | 52.86 | 1,804,222 | -0.12(-0.23%) |
Nov 09, 2017 | 53.16 | 53.45 | 52.78 | 52.98 | 1,871,534 | -0.36(-0.68%) |
Nov 08, 2017 | 53.19 | 53.69 | 52.92 | 53.35 | 2,761,214 | +0.12(+0.23%) |
Nov 07, 2017 | 53.60 | 54.16 | 53.02 | 53.23 | 3,528,498 | +0.46(+0.87%) |
Nov 06, 2017 | 52.53 | 52.78 | 52.29 | 52.77 | 2,739,696 | +0.56(+1.07%) |
Nov 03, 2017 | 51.66 | 52.29 | 51.57 | 52.21 | 1,822,888 | +0.33(+0.64%) |
Nov 02, 2017 | 51.53 | 52.16 | 51.47 | 51.88 | 2,459,235 | +0.54(+1.04%) |
Nov 01, 2017 | 51.33 | 51.66 | 51.08 | 51.34 | 1,557,024 | +0.05(+0.09%) |
Oct 31, 2017 | 51.41 | 51.50 | 50.70 | 51.30 | 1,807,393 | -0.19(-0.37%) |
Oct 30, 2017 | 51.44 | 51.66 | 51.17 | 51.49 | 1,666,266 | +0.04(+0.07%) |
Oct 27, 2017 | 50.35 | 51.96 | 50.33 | 51.45 | 2,519,638 | +1.07(+2.13%) |
Oct 26, 2017 | 51.07 | 51.22 | 50.28 | 50.38 | 1,480,167 | -0.34(-0.66%) |
Oct 25, 2017 | 50.85 | 51.14 | 50.10 | 50.72 | 2,033,076 | -0.50(-0.97%) |
Oct 24, 2017 | 51.73 | 51.82 | 50.99 | 51.21 | 2,163,664 | -0.49(-0.95%) |
Oct 23, 2017 | 52.36 | 52.39 | 51.61 | 51.70 | 1,748,213 | -0.52(-1.00%) |
Oct 20, 2017 | 52.25 | 52.25 | 51.90 | 52.22 | 1,997,106 | -0.01(-0.01%) |
Oct 19, 2017 | 52.34 | 52.59 | 52.08 | 52.23 | 1,593,921 | -0.10(-0.19%) |
Oct 18, 2017 | 52.24 | 52.48 | 51.96 | 52.33 | 1,656,623 | +0.09(+0.18%) |
Oct 17, 2017 | 51.90 | 52.32 | 51.81 | 52.24 | 1,662,216 | +0.09(+0.18%) |
Oct 16, 2017 | 52.29 | 52.42 | 51.91 | 52.15 | 1,664,197 | -0.10(-0.19%) |
Oct 13, 2017 | 52.36 | 52.52 | 51.97 | 52.25 | 2,511,286 | +0.15(+0.28%) |
Oct 12, 2017 | 51.97 | 52.10 | 51.40 | 52.10 | 1,804,128 | +0.05(+0.10%) |
Oct 11, 2017 | 52.07 | 52.32 | 51.89 | 52.05 | 2,595,508 | -0.05(-0.10%) |
Oct 10, 2017 | 52.42 | 52.65 | 51.80 | 52.10 | 3,509,932 | -0.18(-0.35%) |
Oct 09, 2017 | 52.40 | 52.72 | 52.23 | 52.29 | 1,655,753 | -0.08(-0.15%) |
Oct 06, 2017 | 52.32 | 52.39 | 51.68 | 52.36 | 3,792,106 | -0.13(-0.25%) |
Oct 05, 2017 | 52.78 | 53.00 | 52.41 | 52.49 | 2,679,542 | -0.08(-0.16%) |
Oct 04, 2017 | 52.84 | 52.84 | 52.09 | 52.58 | 4,290,709 | -0.62(-1.17%) |
Oct 03, 2017 | 53.32 | 53.78 | 53.02 | 53.20 | 2,018,885 | -0.08(-0.16%) |
Oct 02, 2017 | 54.29 | 54.29 | 53.24 | 53.28 | 2,320,531 | -0.56(-1.04%) |
Sep 29, 2017 | 53.90 | 54.36 | 53.60 | 53.84 | 2,691,617 | -0.23(-0.43%) |
Sep 28, 2017 | 53.48 | 54.09 | 53.45 | 54.07 | 1,504,161 | +0.51(+0.96%) |
Sep 27, 2017 | 54.58 | 54.90 | 53.45 | 53.56 | 3,106,246 | -1.46(-2.65%) |
Sep 26, 2017 | 54.58 | 55.08 | 54.15 | 55.01 | 3,672,018 | +0.38(+0.70%) |
Sep 25, 2017 | 54.46 | 54.78 | 54.34 | 54.63 | 1,975,039 | +0.27(+0.49%) |
Sep 22, 2017 | 55.41 | 55.46 | 54.24 | 54.36 | 2,418,938 | -0.95(-1.72%) |
Sep 21, 2017 | 56.07 | 56.23 | 55.29 | 55.31 | 2,044,260 | -0.77(-1.37%) |
Sep 20, 2017 | 56.47 | 56.59 | 55.85 | 56.08 | 2,780,671 | -0.18(-0.31%) |
Sep 19, 2017 | 57.00 | 57.17 | 56.13 | 56.25 | 2,194,569 | -0.67(-1.18%) |
Sep 18, 2017 | 57.09 | 57.23 | 56.65 | 56.93 | 1,867,589 | -0.20(-0.35%) |
Sep 15, 2017 | 56.89 | 57.17 | 56.39 | 57.13 | 3,667,964 | +0.09(+0.16%) |
Sep 14, 2017 | 56.70 | 57.04 | 56.31 | 57.04 | 2,155,734 | +0.27(+0.47%) |
Sep 13, 2017 | 56.89 | 57.06 | 56.55 | 56.77 | 1,945,035 | -0.18(-0.32%) |
Sep 12, 2017 | 57.65 | 57.90 | 56.71 | 56.95 | 1,859,051 | -0.78(-1.35%) |
Sep 11, 2017 | 57.13 | 57.79 | 56.96 | 57.73 | 2,248,255 | +0.53(+0.92%) |
Sep 08, 2017 | 56.62 | 57.31 | 56.51 | 57.20 | 1,894,122 | +0.52(+0.92%) |
Sep 07, 2017 | 56.55 | 56.86 | 56.30 | 56.68 | 1,416,664 | +0.25(+0.43%) |
Sep 06, 2017 | 56.87 | 57.17 | 56.28 | 56.44 | 2,941,817 | -0.30(-0.53%) |
Sep 05, 2017 | 56.58 | 57.00 | 56.41 | 56.74 | 3,133,307 | +0.30(+0.53%) |