Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 53.80 | 54.10 | 52.55 | 53.10 | 46,102 | -0.65(-1.21%) |
Nov 29, 2017 | 53.95 | 54.80 | 53.55 | 53.75 | 42,804 | -0.35(-0.65%) |
Nov 28, 2017 | 54.20 | 54.70 | 53.40 | 54.10 | 85,236 | -0.05(-0.09%) |
Nov 27, 2017 | 54.75 | 55.10 | 54.05 | 54.15 | 60,632 | -0.55(-1.01%) |
Nov 24, 2017 | 54.20 | 56.35 | 54.20 | 54.70 | 74,957 | +0.75(+1.39%) |
Nov 22, 2017 | 53.80 | 54.43 | 53.55 | 53.95 | 63,088 | +0.10(+0.19%) |
Nov 21, 2017 | 52.70 | 54.40 | 52.45 | 53.85 | 100,583 | +1.20(+2.28%) |
Nov 20, 2017 | 52.55 | 53.00 | 51.62 | 52.65 | 76,541 | +0.10(+0.19%) |
Nov 17, 2017 | 52.40 | 53.20 | 51.10 | 52.55 | 85,253 | +0.25(+0.48%) |
Nov 16, 2017 | 51.95 | 53.25 | 51.95 | 52.30 | 94,767 | +0.40(+0.77%) |
Nov 15, 2017 | 50.50 | 52.85 | 50.05 | 51.90 | 102,288 | +1.20(+2.37%) |
Nov 14, 2017 | 51.00 | 51.55 | 50.30 | 50.70 | 86,540 | -0.50(-0.98%) |
Nov 13, 2017 | 51.05 | 52.35 | 50.15 | 51.20 | 91,882 | -0.05(-0.10%) |
Nov 10, 2017 | 51.45 | 52.50 | 51.25 | 51.25 | 64,511 | -0.25(-0.49%) |
Nov 09, 2017 | 51.50 | 52.02 | 50.15 | 51.50 | 78,669 | -0.40(-0.77%) |
Nov 08, 2017 | 50.30 | 52.25 | 49.85 | 51.90 | 116,606 | +1.60(+3.18%) |
Nov 07, 2017 | 49.25 | 51.15 | 48.60 | 50.30 | 108,393 | +1.40(+2.86%) |
Nov 06, 2017 | 52.20 | 52.50 | 48.50 | 48.90 | 174,470 | -2.30(-4.49%) |
Nov 03, 2017 | 58.00 | 58.00 | 51.10 | 51.20 | 369,281 | -9.55(-15.72%) |
Nov 02, 2017 | 61.00 | 62.20 | 58.75 | 60.75 | 72,957 | -0.50(-0.82%) |
Nov 01, 2017 | 60.50 | 62.95 | 60.05 | 61.25 | 117,511 | +1.25(+2.08%) |
Oct 31, 2017 | 60.55 | 60.95 | 59.75 | 60.00 | 106,518 | -0.50(-0.83%) |
Oct 30, 2017 | 62.05 | 62.23 | 59.90 | 60.50 | 64,318 | -0.95(-1.55%) |
Oct 27, 2017 | 62.85 | 62.85 | 61.10 | 61.45 | 98,828 | -1.35(-2.15%) |
Oct 26, 2017 | 62.15 | 63.40 | 61.65 | 62.80 | 72,134 | +0.75(+1.21%) |
Oct 25, 2017 | 63.00 | 64.10 | 61.70 | 62.05 | 39,789 | -1.00(-1.59%) |
Oct 24, 2017 | 63.55 | 64.15 | 62.45 | 63.05 | 61,203 | -0.15(-0.24%) |
Oct 23, 2017 | 63.10 | 64.10 | 62.47 | 63.20 | 37,030 | +0.15(+0.24%) |
Oct 20, 2017 | 63.45 | 63.90 | 62.55 | 63.05 | 37,294 | +0.20(+0.32%) |
Oct 19, 2017 | 64.20 | 64.20 | 60.95 | 62.85 | 49,657 | -1.65(-2.56%) |
Oct 18, 2017 | 64.80 | 65.17 | 64.40 | 64.50 | 44,132 | +0.10(+0.16%) |
Oct 17, 2017 | 64.65 | 65.12 | 64.20 | 64.40 | 27,152 | -0.30(-0.46%) |
Oct 16, 2017 | 65.95 | 65.95 | 64.65 | 64.70 | 42,952 | -1.10(-1.67%) |
Oct 13, 2017 | 65.65 | 66.60 | 65.07 | 65.80 | 96,860 | +0.15(+0.23%) |
Oct 12, 2017 | 65.15 | 65.78 | 64.15 | 65.65 | 35,021 | +0.60(+0.92%) |
Oct 11, 2017 | 64.30 | 65.20 | 64.25 | 65.05 | 34,830 | +0.90(+1.40%) |
Oct 10, 2017 | 64.70 | 64.70 | 63.70 | 64.15 | 42,724 | -0.10(-0.16%) |
Oct 09, 2017 | 64.80 | 64.98 | 63.90 | 64.25 | 33,204 | -0.75(-1.15%) |
Oct 06, 2017 | 65.10 | 66.05 | 64.50 | 65.00 | 45,534 | -0.15(-0.23%) |
Oct 05, 2017 | 65.95 | 66.40 | 65.00 | 65.15 | 30,895 | -1.00(-1.51%) |
Oct 04, 2017 | 66.30 | 67.44 | 66.00 | 66.15 | 33,114 | -0.15(-0.23%) |
Oct 03, 2017 | 65.90 | 66.40 | 65.20 | 66.30 | 54,447 | +0.75(+1.14%) |
Oct 02, 2017 | 63.45 | 65.55 | 63.45 | 65.55 | 58,953 | +2.15(+3.39%) |
Sep 29, 2017 | 63.55 | 64.50 | 63.10 | 63.40 | 43,087 | -0.15(-0.24%) |
Sep 28, 2017 | 63.20 | 64.05 | 63.10 | 63.55 | 29,306 | +0.30(+0.47%) |
Sep 27, 2017 | 62.15 | 63.75 | 61.70 | 63.25 | 84,462 | +1.10(+1.77%) |
Sep 26, 2017 | 61.50 | 62.60 | 60.31 | 62.15 | 51,847 | +0.70(+1.14%) |
Sep 25, 2017 | 61.55 | 61.80 | 61.35 | 61.45 | 37,216 | +0.00(+0.00%) |
Sep 22, 2017 | 60.60 | 61.65 | 60.60 | 61.45 | 27,985 | +0.45(+0.74%) |
Sep 21, 2017 | 61.35 | 61.67 | 60.65 | 61.00 | 32,031 | +0.25(+0.41%) |
Sep 20, 2017 | 60.40 | 61.10 | 60.12 | 60.75 | 43,339 | +0.30(+0.50%) |
Sep 19, 2017 | 60.55 | 60.80 | 60.35 | 60.45 | 47,922 | -0.20(-0.33%) |
Sep 18, 2017 | 60.60 | 60.85 | 60.40 | 60.65 | 51,654 | +0.05(+0.08%) |
Sep 15, 2017 | 59.35 | 63.65 | 58.50 | 60.60 | 154,999 | +1.40(+2.36%) |
Sep 14, 2017 | 58.00 | 59.65 | 57.40 | 59.20 | 82,394 | +1.15(+1.98%) |
Sep 13, 2017 | 56.30 | 58.15 | 56.08 | 58.05 | 52,579 | +1.50(+2.65%) |
Sep 12, 2017 | 56.85 | 57.25 | 56.15 | 56.55 | 50,154 | -0.40(-0.70%) |
Sep 11, 2017 | 57.35 | 58.10 | 56.80 | 56.95 | 46,018 | -0.05(-0.09%) |
Sep 08, 2017 | 56.95 | 57.30 | 56.50 | 57.00 | 41,107 | -0.10(-0.18%) |
Sep 07, 2017 | 58.25 | 58.25 | 57.05 | 57.10 | 31,869 | -1.10(-1.89%) |
Sep 06, 2017 | 57.50 | 58.65 | 57.15 | 58.20 | 44,693 | +0.95(+1.66%) |
Sep 05, 2017 | 57.90 | 57.95 | 57.00 | 57.25 | 40,595 | -0.55(-0.95%) |