Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 59.17 | 60.89 | 58.36 | 60.30 | 2,258,278 | +0.74(+1.23%) |
Nov 29, 2017 | 56.55 | 59.75 | 56.55 | 59.57 | 2,357,797 | +2.90(+5.12%) |
Nov 28, 2017 | 55.89 | 56.77 | 55.70 | 56.67 | 951,901 | +0.94(+1.69%) |
Nov 27, 2017 | 55.32 | 55.94 | 55.14 | 55.72 | 1,170,758 | +0.34(+0.62%) |
Nov 24, 2017 | 55.47 | 55.48 | 55.05 | 55.38 | 365,327 | +0.06(+0.10%) |
Nov 22, 2017 | 55.44 | 55.57 | 55.16 | 55.32 | 1,032,665 | -0.12(-0.22%) |
Nov 21, 2017 | 54.73 | 55.93 | 54.61 | 55.44 | 1,615,719 | +0.80(+1.46%) |
Nov 20, 2017 | 54.61 | 54.83 | 54.54 | 54.65 | 863,135 | -0.04(-0.07%) |
Nov 17, 2017 | 55.13 | 55.33 | 54.40 | 54.69 | 1,134,256 | -0.60(-1.09%) |
Nov 16, 2017 | 54.83 | 55.37 | 54.25 | 55.29 | 1,500,551 | +0.74(+1.36%) |
Nov 15, 2017 | 54.62 | 54.93 | 54.32 | 54.55 | 947,197 | -0.38(-0.69%) |
Nov 14, 2017 | 54.66 | 55.24 | 54.53 | 54.93 | 1,338,976 | -0.02(-0.03%) |
Nov 13, 2017 | 55.36 | 55.40 | 54.93 | 54.95 | 1,203,662 | -0.41(-0.74%) |
Nov 10, 2017 | 54.80 | 55.69 | 54.47 | 55.35 | 1,108,275 | -0.02(-0.03%) |
Nov 09, 2017 | 55.57 | 55.92 | 55.12 | 55.37 | 1,529,981 | -0.57(-1.02%) |
Nov 08, 2017 | 56.04 | 56.90 | 53.26 | 55.94 | 2,357,997 | -1.43(-2.50%) |
Nov 07, 2017 | 55.26 | 57.92 | 54.36 | 57.38 | 3,459,577 | +4.21(+7.91%) |
Nov 06, 2017 | 53.68 | 53.70 | 52.99 | 53.17 | 1,211,675 | -0.43(-0.79%) |
Nov 03, 2017 | 53.83 | 53.98 | 52.20 | 53.59 | 815,876 | -0.19(-0.36%) |
Nov 02, 2017 | 54.02 | 54.20 | 53.44 | 53.79 | 1,011,143 | -0.29(-0.53%) |
Nov 01, 2017 | 54.26 | 54.48 | 53.84 | 54.08 | 714,608 | +0.08(+0.15%) |
Oct 31, 2017 | 54.14 | 54.33 | 53.90 | 53.99 | 750,635 | -0.18(-0.32%) |
Oct 30, 2017 | 54.76 | 54.93 | 53.94 | 54.17 | 639,624 | -0.74(-1.35%) |
Oct 27, 2017 | 54.83 | 55.14 | 54.71 | 54.91 | 754,984 | +0.13(+0.24%) |
Oct 26, 2017 | 54.59 | 55.25 | 54.53 | 54.78 | 930,944 | +0.36(+0.66%) |
Oct 25, 2017 | 54.71 | 54.73 | 54.17 | 54.42 | 903,274 | -0.35(-0.64%) |
Oct 24, 2017 | 54.90 | 55.18 | 54.72 | 54.77 | 725,373 | +0.03(+0.05%) |
Oct 23, 2017 | 54.61 | 54.83 | 54.47 | 54.74 | 865,522 | +0.25(+0.46%) |
Oct 20, 2017 | 54.56 | 54.78 | 54.33 | 54.49 | 982,043 | +0.01(+0.02%) |
Oct 19, 2017 | 54.15 | 54.54 | 53.94 | 54.48 | 773,194 | +0.20(+0.37%) |
Oct 18, 2017 | 53.80 | 54.42 | 53.57 | 54.28 | 1,027,072 | +0.62(+1.15%) |
Oct 17, 2017 | 54.45 | 54.62 | 53.58 | 53.66 | 1,034,288 | -0.79(-1.44%) |
Oct 16, 2017 | 55.48 | 55.66 | 54.07 | 54.45 | 1,254,299 | -1.20(-2.16%) |
Oct 13, 2017 | 55.95 | 56.24 | 55.59 | 55.65 | 708,292 | -0.25(-0.45%) |
Oct 12, 2017 | 55.72 | 55.95 | 55.62 | 55.90 | 840,987 | +0.17(+0.30%) |
Oct 11, 2017 | 55.46 | 55.81 | 55.32 | 55.73 | 881,622 | +0.28(+0.50%) |
Oct 10, 2017 | 55.64 | 55.76 | 55.36 | 55.45 | 810,180 | -0.03(-0.05%) |
Oct 09, 2017 | 55.76 | 55.95 | 55.32 | 55.48 | 632,922 | -0.32(-0.58%) |
Oct 06, 2017 | 55.61 | 55.92 | 55.53 | 55.81 | 577,724 | +0.06(+0.12%) |
Oct 05, 2017 | 55.48 | 55.75 | 55.17 | 55.74 | 785,870 | +0.16(+0.28%) |
Oct 04, 2017 | 55.62 | 55.93 | 55.48 | 55.58 | 1,079,029 | -0.13(-0.23%) |
Oct 03, 2017 | 55.69 | 55.89 | 55.31 | 55.71 | 946,872 | -0.09(-0.17%) |
Oct 02, 2017 | 55.33 | 55.82 | 55.03 | 55.81 | 1,126,832 | +0.44(+0.80%) |
Sep 29, 2017 | 55.32 | 55.77 | 55.16 | 55.36 | 1,311,851 | +0.21(+0.39%) |
Sep 28, 2017 | 54.83 | 55.26 | 54.70 | 55.15 | 784,292 | +0.21(+0.39%) |
Sep 27, 2017 | 54.74 | 55.01 | 54.25 | 54.94 | 849,884 | +0.42(+0.76%) |
Sep 26, 2017 | 53.72 | 54.66 | 53.57 | 54.52 | 957,511 | +0.80(+1.50%) |
Sep 25, 2017 | 53.70 | 53.74 | 53.36 | 53.72 | 584,291 | -0.10(-0.19%) |
Sep 22, 2017 | 53.46 | 54.22 | 53.46 | 53.82 | 837,946 | +0.41(+0.76%) |
Sep 21, 2017 | 53.66 | 54.10 | 53.31 | 53.41 | 492,831 | -0.22(-0.41%) |
Sep 20, 2017 | 52.98 | 53.68 | 52.98 | 53.63 | 1,192,789 | +0.80(+1.52%) |
Sep 19, 2017 | 52.79 | 52.89 | 52.46 | 52.83 | 602,024 | +0.21(+0.40%) |
Sep 18, 2017 | 52.77 | 52.84 | 52.53 | 52.61 | 612,153 | -0.01(-0.02%) |
Sep 15, 2017 | 52.70 | 52.77 | 52.50 | 52.62 | 1,429,787 | -0.13(-0.25%) |
Sep 14, 2017 | 52.55 | 52.91 | 52.50 | 52.75 | 1,843,353 | +0.30(+0.56%) |
Sep 13, 2017 | 53.14 | 53.17 | 52.43 | 52.46 | 1,374,213 | -1.15(-2.14%) |
Sep 12, 2017 | 52.98 | 53.81 | 52.59 | 53.60 | 971,520 | +0.75(+1.42%) |
Sep 11, 2017 | 52.77 | 53.13 | 52.59 | 52.86 | 1,356,194 | +0.17(+0.32%) |
Sep 08, 2017 | 52.34 | 52.86 | 52.19 | 52.69 | 1,382,914 | +0.35(+0.67%) |
Sep 07, 2017 | 52.34 | 52.54 | 52.15 | 52.34 | 2,351,683 | +0.11(+0.21%) |
Sep 06, 2017 | 52.37 | 52.86 | 52.18 | 52.23 | 1,346,219 | -0.07(-0.14%) |
Sep 05, 2017 | 52.00 | 52.43 | 52.00 | 52.30 | 1,030,721 | +0.02(+0.04%) |