Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 56.84 | 57.57 | 56.40 | 57.32 | 348,702 | +0.51(+0.89%) |
Nov 29, 2017 | 58.70 | 58.70 | 56.46 | 56.82 | 379,148 | -1.85(-3.16%) |
Nov 28, 2017 | 58.23 | 58.73 | 57.95 | 58.67 | 197,160 | +0.53(+0.91%) |
Nov 27, 2017 | 58.21 | 58.37 | 58.09 | 58.14 | 145,855 | -0.08(-0.13%) |
Nov 24, 2017 | 58.50 | 58.78 | 58.03 | 58.22 | 115,464 | -0.29(-0.50%) |
Nov 22, 2017 | 58.50 | 58.92 | 57.91 | 58.51 | 129,883 | -0.01(-0.02%) |
Nov 21, 2017 | 58.65 | 58.93 | 58.34 | 58.52 | 188,101 | +0.36(+0.62%) |
Nov 20, 2017 | 56.61 | 58.23 | 56.58 | 58.16 | 322,053 | +1.50(+2.65%) |
Nov 17, 2017 | 56.99 | 57.25 | 56.48 | 56.66 | 166,117 | -0.39(-0.69%) |
Nov 16, 2017 | 56.94 | 57.45 | 56.86 | 57.05 | 176,093 | +0.26(+0.46%) |
Nov 15, 2017 | 57.01 | 57.28 | 56.65 | 56.79 | 154,632 | -0.39(-0.69%) |
Nov 14, 2017 | 57.41 | 57.43 | 56.79 | 57.18 | 200,154 | -0.01(-0.02%) |
Nov 13, 2017 | 57.20 | 57.41 | 56.55 | 57.20 | 141,276 | -0.18(-0.31%) |
Nov 10, 2017 | 57.44 | 57.62 | 56.87 | 57.38 | 167,454 | -0.19(-0.33%) |
Nov 09, 2017 | 57.51 | 57.69 | 56.83 | 57.57 | 222,164 | -0.05(-0.09%) |
Nov 08, 2017 | 57.99 | 58.12 | 57.18 | 57.62 | 239,965 | -0.34(-0.59%) |
Nov 07, 2017 | 57.79 | 58.57 | 57.69 | 57.96 | 301,295 | +0.06(+0.11%) |
Nov 06, 2017 | 57.65 | 57.98 | 57.17 | 57.90 | 381,399 | +0.25(+0.43%) |
Nov 03, 2017 | 57.86 | 58.12 | 57.34 | 57.65 | 190,373 | -0.20(-0.35%) |
Nov 02, 2017 | 57.09 | 57.93 | 56.65 | 57.85 | 306,244 | +0.82(+1.45%) |
Nov 01, 2017 | 57.65 | 57.65 | 56.61 | 57.03 | 328,106 | -0.50(-0.87%) |
Oct 31, 2017 | 57.51 | 58.00 | 57.43 | 57.53 | 305,244 | +0.06(+0.11%) |
Oct 30, 2017 | 57.60 | 57.77 | 57.10 | 57.46 | 172,988 | -0.45(-0.78%) |
Oct 27, 2017 | 58.31 | 58.59 | 57.81 | 57.91 | 179,870 | -0.41(-0.71%) |
Oct 26, 2017 | 58.85 | 58.97 | 58.14 | 58.33 | 195,704 | -0.19(-0.33%) |
Oct 25, 2017 | 58.12 | 58.56 | 57.74 | 58.52 | 278,469 | +0.32(+0.56%) |
Oct 24, 2017 | 58.68 | 59.00 | 58.11 | 58.19 | 256,241 | +0.07(+0.12%) |
Oct 23, 2017 | 58.66 | 59.00 | 57.82 | 58.12 | 223,355 | -0.42(-0.73%) |
Oct 20, 2017 | 57.41 | 59.00 | 57.39 | 58.55 | 357,742 | +1.29(+2.25%) |
Oct 19, 2017 | 56.55 | 57.34 | 56.21 | 57.26 | 252,840 | +0.36(+0.64%) |
Oct 18, 2017 | 56.78 | 57.04 | 56.37 | 56.90 | 202,384 | +0.26(+0.46%) |
Oct 17, 2017 | 57.13 | 57.25 | 56.33 | 56.64 | 523,077 | -0.32(-0.57%) |
Oct 16, 2017 | 55.36 | 57.10 | 55.21 | 56.96 | 696,077 | +1.70(+3.08%) |
Oct 13, 2017 | 55.95 | 56.11 | 55.20 | 55.26 | 201,985 | -0.64(-1.15%) |
Oct 12, 2017 | 55.80 | 56.04 | 55.62 | 55.90 | 273,108 | +0.15(+0.27%) |
Oct 11, 2017 | 56.80 | 56.80 | 55.55 | 55.75 | 215,765 | -0.94(-1.66%) |
Oct 10, 2017 | 56.98 | 57.31 | 56.49 | 56.69 | 255,691 | -0.10(-0.17%) |
Oct 09, 2017 | 56.64 | 56.99 | 56.27 | 56.79 | 206,205 | +0.40(+0.71%) |
Oct 06, 2017 | 56.46 | 56.66 | 56.16 | 56.39 | 280,376 | -0.30(-0.53%) |
Oct 05, 2017 | 56.75 | 57.14 | 56.51 | 56.68 | 608,697 | +0.00(+0.00%) |
Oct 04, 2017 | 55.53 | 56.77 | 55.31 | 56.68 | 694,888 | +1.22(+2.21%) |
Oct 03, 2017 | 57.52 | 57.52 | 54.64 | 55.46 | 774,551 | -2.02(-3.52%) |
Oct 02, 2017 | 57.16 | 57.64 | 56.76 | 57.48 | 356,607 | +0.51(+0.89%) |
Sep 29, 2017 | 56.87 | 57.24 | 56.58 | 56.98 | 397,791 | +0.11(+0.19%) |
Sep 28, 2017 | 57.50 | 57.82 | 56.80 | 56.87 | 276,946 | -0.83(-1.44%) |
Sep 27, 2017 | 57.08 | 57.87 | 56.65 | 57.70 | 354,481 | +0.81(+1.43%) |
Sep 26, 2017 | 56.82 | 57.24 | 56.75 | 56.89 | 287,498 | +0.07(+0.12%) |
Sep 25, 2017 | 57.41 | 57.93 | 56.66 | 56.82 | 493,834 | -0.58(-1.01%) |
Sep 22, 2017 | 56.76 | 57.67 | 56.74 | 57.39 | 292,526 | +0.69(+1.22%) |
Sep 21, 2017 | 56.64 | 56.75 | 56.33 | 56.70 | 290,748 | +0.11(+0.19%) |
Sep 20, 2017 | 56.04 | 56.63 | 55.66 | 56.59 | 293,054 | +0.55(+0.98%) |
Sep 19, 2017 | 55.67 | 56.60 | 55.61 | 56.04 | 426,363 | +0.41(+0.73%) |
Sep 18, 2017 | 53.81 | 55.76 | 53.35 | 55.64 | 480,105 | +1.99(+3.70%) |
Sep 15, 2017 | 53.84 | 53.98 | 53.39 | 53.65 | 537,769 | -0.08(-0.14%) |
Sep 14, 2017 | 54.08 | 54.24 | 53.49 | 53.73 | 319,993 | -0.44(-0.81%) |
Sep 13, 2017 | 54.08 | 54.29 | 53.75 | 54.17 | 323,664 | -0.03(-0.05%) |
Sep 12, 2017 | 54.27 | 54.32 | 53.80 | 54.19 | 256,557 | -0.04(-0.08%) |
Sep 11, 2017 | 54.38 | 54.68 | 53.92 | 54.23 | 298,128 | +0.06(+0.11%) |
Sep 08, 2017 | 54.02 | 54.62 | 53.83 | 54.18 | 526,279 | +0.08(+0.14%) |
Sep 07, 2017 | 54.24 | 54.40 | 53.75 | 54.10 | 262,900 | -0.06(-0.11%) |
Sep 06, 2017 | 54.40 | 54.56 | 53.92 | 54.16 | 410,054 | -0.06(-0.12%) |
Sep 05, 2017 | 54.62 | 54.98 | 53.64 | 54.22 | 428,098 | -0.34(-0.62%) |