Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 50.55 | 50.55 | 50.14 | 50.28 | 254,025 | +0.09(+0.18%) |
Nov 29, 2017 | 50.48 | 50.49 | 50.14 | 50.19 | 118,175 | -0.19(-0.37%) |
Nov 28, 2017 | 50.36 | 50.44 | 50.19 | 50.38 | 113,562 | +0.32(+0.65%) |
Nov 27, 2017 | 50.39 | 50.40 | 50.05 | 50.05 | 133,123 | -0.35(-0.69%) |
Nov 24, 2017 | 50.39 | 50.58 | 50.38 | 50.40 | 51,764 | +0.24(+0.48%) |
Nov 22, 2017 | 50.17 | 50.29 | 50.01 | 50.16 | 116,603 | +0.28(+0.56%) |
Nov 21, 2017 | 49.90 | 50.05 | 49.87 | 49.88 | 107,603 | +0.34(+0.69%) |
Nov 20, 2017 | 49.68 | 49.68 | 49.54 | 49.54 | 87,667 | -0.01(-0.02%) |
Nov 17, 2017 | 49.60 | 49.62 | 49.40 | 49.54 | 69,847 | -0.06(-0.12%) |
Nov 16, 2017 | 49.50 | 49.66 | 49.45 | 49.60 | 103,363 | +0.34(+0.69%) |
Nov 15, 2017 | 49.26 | 49.38 | 49.00 | 49.26 | 181,771 | -0.20(-0.40%) |
Nov 14, 2017 | 49.50 | 49.59 | 49.35 | 49.46 | 85,201 | -0.19(-0.38%) |
Nov 13, 2017 | 49.59 | 49.79 | 49.50 | 49.65 | 235,404 | -0.15(-0.30%) |
Nov 10, 2017 | 49.84 | 49.89 | 49.73 | 49.79 | 88,779 | -0.17(-0.33%) |
Nov 09, 2017 | 49.90 | 49.98 | 49.76 | 49.96 | 108,571 | -0.15(-0.30%) |
Nov 08, 2017 | 50.05 | 50.21 | 50.00 | 50.11 | 76,765 | +0.17(+0.35%) |
Nov 07, 2017 | 50.17 | 50.17 | 49.87 | 49.94 | 84,257 | -0.22(-0.44%) |
Nov 06, 2017 | 49.92 | 50.19 | 49.92 | 50.16 | 93,759 | +0.13(+0.26%) |
Nov 03, 2017 | 50.18 | 50.18 | 49.86 | 50.03 | 70,582 | -0.25(-0.50%) |
Nov 02, 2017 | 50.11 | 50.29 | 50.06 | 50.28 | 71,699 | +0.18(+0.36%) |
Nov 01, 2017 | 50.26 | 50.34 | 50.10 | 50.10 | 86,401 | +0.02(+0.05%) |
Oct 31, 2017 | 50.05 | 50.13 | 49.93 | 50.08 | 111,159 | +0.11(+0.23%) |
Oct 30, 2017 | 49.87 | 49.99 | 49.86 | 49.96 | 113,162 | +0.09(+0.18%) |
Oct 27, 2017 | 49.73 | 49.91 | 49.62 | 49.87 | 71,561 | +0.10(+0.20%) |
Oct 26, 2017 | 50.00 | 50.00 | 49.75 | 49.77 | 85,827 | -0.09(-0.18%) |
Oct 25, 2017 | 50.11 | 50.16 | 49.64 | 49.86 | 297,568 | -0.23(-0.45%) |
Oct 24, 2017 | 50.14 | 50.20 | 50.07 | 50.09 | 60,148 | +0.02(+0.03%) |
Oct 23, 2017 | 50.29 | 50.29 | 50.01 | 50.08 | 113,860 | -0.24(-0.48%) |
Oct 20, 2017 | 50.63 | 50.63 | 50.31 | 50.32 | 71,607 | -0.10(-0.20%) |
Oct 19, 2017 | 50.35 | 50.48 | 50.30 | 50.42 | 68,006 | -0.15(-0.30%) |
Oct 18, 2017 | 50.47 | 50.62 | 50.47 | 50.57 | 73,614 | +0.10(+0.20%) |
Oct 17, 2017 | 50.55 | 50.55 | 50.34 | 50.47 | 63,220 | -0.08(-0.15%) |
Oct 16, 2017 | 50.65 | 50.65 | 50.52 | 50.55 | 75,866 | -0.11(-0.21%) |
Oct 13, 2017 | 50.67 | 50.71 | 50.60 | 50.65 | 44,457 | +0.27(+0.54%) |
Oct 12, 2017 | 50.40 | 50.53 | 50.35 | 50.38 | 55,761 | -0.06(-0.12%) |
Oct 11, 2017 | 50.38 | 50.47 | 50.33 | 50.44 | 55,382 | +0.09(+0.18%) |
Oct 10, 2017 | 50.17 | 50.36 | 50.15 | 50.35 | 49,462 | +0.49(+0.99%) |
Oct 09, 2017 | 49.95 | 49.97 | 49.82 | 49.86 | 63,694 | -0.01(-0.02%) |
Oct 06, 2017 | 49.76 | 49.91 | 49.71 | 49.86 | 78,458 | -0.12(-0.24%) |
Oct 05, 2017 | 49.97 | 50.05 | 49.92 | 49.98 | 127,859 | +0.05(+0.09%) |
Oct 04, 2017 | 49.92 | 50.00 | 49.88 | 49.94 | 127,443 | -0.13(-0.26%) |
Oct 03, 2017 | 49.97 | 50.10 | 49.86 | 50.07 | 78,855 | +0.27(+0.53%) |
Oct 02, 2017 | 49.77 | 49.89 | 49.76 | 49.80 | 113,347 | -0.11(-0.21%) |
Sep 29, 2017 | 49.69 | 49.95 | 49.66 | 49.91 | 72,726 | +0.37(+0.74%) |
Sep 28, 2017 | 49.48 | 49.60 | 49.48 | 49.54 | 82,791 | +0.03(+0.05%) |
Sep 27, 2017 | 49.53 | 49.57 | 49.41 | 49.51 | 70,675 | -0.02(-0.03%) |
Sep 26, 2017 | 49.57 | 49.58 | 49.37 | 49.53 | 93,394 | -0.05(-0.11%) |
Sep 25, 2017 | 49.76 | 49.79 | 49.50 | 49.58 | 68,370 | -0.34(-0.68%) |
Sep 22, 2017 | 49.95 | 50.05 | 49.88 | 49.92 | 60,465 | +0.08(+0.15%) |
Sep 21, 2017 | 49.93 | 49.94 | 49.78 | 49.85 | 143,287 | +0.01(+0.02%) |
Sep 20, 2017 | 50.04 | 50.12 | 49.52 | 49.84 | 61,905 | -0.13(-0.26%) |
Sep 19, 2017 | 49.98 | 50.02 | 49.85 | 49.97 | 52,948 | +0.23(+0.45%) |
Sep 18, 2017 | 49.90 | 49.93 | 49.67 | 49.74 | 87,634 | -0.01(-0.02%) |
Sep 15, 2017 | 49.70 | 49.76 | 49.61 | 49.75 | 43,590 | +0.09(+0.18%) |
Sep 14, 2017 | 49.46 | 49.66 | 49.46 | 49.66 | 103,158 | +0.14(+0.27%) |
Sep 13, 2017 | 49.69 | 49.75 | 49.49 | 49.52 | 49,864 | -0.23(-0.47%) |
Sep 12, 2017 | 49.76 | 49.84 | 49.71 | 49.76 | 49,359 | +0.07(+0.15%) |
Sep 11, 2017 | 49.60 | 49.74 | 49.57 | 49.68 | 62,719 | +0.41(+0.83%) |
Sep 08, 2017 | 49.42 | 49.43 | 49.23 | 49.27 | 59,033 | +0.00(+0.00%) |
Sep 07, 2017 | 49.27 | 49.35 | 49.21 | 49.27 | 101,151 | +0.27(+0.55%) |
Sep 06, 2017 | 48.85 | 49.06 | 48.84 | 49.00 | 67,724 | +0.29(+0.59%) |
Sep 05, 2017 | 48.97 | 48.99 | 48.51 | 48.72 | 128,213 | -0.35(-0.72%) |