Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 60.12 | 60.90 | 59.47 | 59.56 | 336,534 | +0.22(+0.36%) |
Nov 29, 2017 | 56.58 | 59.82 | 56.49 | 59.34 | 757,900 | +1.73(+3.00%) |
Nov 28, 2017 | 55.43 | 57.74 | 55.43 | 57.61 | 215,346 | +2.25(+4.06%) |
Nov 27, 2017 | 55.19 | 55.88 | 55.19 | 55.37 | 68,977 | +0.17(+0.31%) |
Nov 24, 2017 | 55.58 | 55.88 | 55.06 | 55.19 | 43,018 | -0.13(-0.23%) |
Nov 22, 2017 | 55.54 | 55.71 | 55.28 | 55.32 | 78,132 | -0.26(-0.47%) |
Nov 21, 2017 | 55.75 | 56.45 | 55.37 | 55.58 | 63,152 | +0.09(+0.16%) |
Nov 20, 2017 | 55.19 | 55.77 | 54.80 | 55.49 | 83,787 | +0.30(+0.55%) |
Nov 17, 2017 | 54.20 | 55.24 | 53.66 | 55.19 | 77,981 | +0.65(+1.19%) |
Nov 16, 2017 | 54.80 | 55.06 | 53.57 | 54.54 | 76,018 | +0.13(+0.24%) |
Nov 15, 2017 | 53.85 | 54.67 | 53.68 | 54.41 | 76,355 | +0.09(+0.16%) |
Nov 14, 2017 | 53.38 | 54.41 | 53.38 | 54.33 | 75,986 | +0.73(+1.37%) |
Nov 13, 2017 | 52.43 | 53.68 | 51.86 | 53.59 | 85,904 | +0.73(+1.39%) |
Nov 10, 2017 | 52.90 | 53.20 | 52.34 | 52.86 | 99,701 | -0.04(-0.08%) |
Nov 09, 2017 | 53.79 | 54.15 | 52.86 | 52.90 | 96,921 | -0.99(-1.84%) |
Nov 08, 2017 | 54.20 | 54.67 | 52.99 | 53.90 | 827,123 | -0.65(-1.19%) |
Nov 07, 2017 | 56.01 | 56.06 | 54.03 | 54.54 | 109,069 | -1.47(-2.62%) |
Nov 06, 2017 | 55.67 | 56.45 | 55.62 | 56.01 | 93,992 | +0.26(+0.47%) |
Nov 03, 2017 | 55.37 | 56.45 | 54.28 | 55.75 | 136,174 | +0.52(+0.94%) |
Nov 02, 2017 | 53.38 | 55.45 | 53.25 | 55.24 | 368,927 | +1.68(+3.14%) |
Nov 01, 2017 | 54.59 | 54.89 | 53.08 | 53.55 | 62,764 | -0.73(-1.35%) |
Oct 31, 2017 | 55.28 | 55.41 | 54.20 | 54.29 | 122,478 | -0.99(-1.80%) |
Oct 30, 2017 | 55.62 | 56.36 | 55.02 | 55.28 | 201,604 | -0.52(-0.93%) |
Oct 27, 2017 | 55.54 | 56.23 | 55.11 | 55.80 | 156,581 | +0.60(+1.09%) |
Oct 26, 2017 | 55.24 | 56.27 | 55.11 | 55.19 | 173,215 | -0.09(-0.16%) |
Oct 25, 2017 | 54.98 | 55.58 | 54.80 | 55.28 | 192,557 | -0.04(-0.08%) |
Oct 24, 2017 | 53.51 | 55.67 | 53.12 | 55.32 | 487,008 | +2.72(+5.17%) |
Oct 23, 2017 | 52.95 | 52.95 | 52.39 | 52.60 | 95,287 | -0.09(-0.16%) |
Oct 20, 2017 | 53.08 | 53.29 | 52.60 | 52.69 | 135,345 | +0.00(+0.00%) |
Oct 19, 2017 | 51.87 | 52.82 | 51.61 | 52.69 | 103,372 | +0.65(+1.24%) |
Oct 18, 2017 | 51.78 | 52.43 | 51.65 | 52.04 | 127,932 | +0.39(+0.75%) |
Oct 17, 2017 | 52.47 | 52.69 | 51.57 | 51.65 | 88,947 | -0.95(-1.80%) |
Oct 16, 2017 | 52.26 | 53.03 | 52.17 | 52.60 | 60,071 | +0.30(+0.58%) |
Oct 13, 2017 | 52.91 | 52.91 | 51.83 | 52.30 | 134,809 | -0.60(-1.14%) |
Oct 12, 2017 | 52.91 | 53.08 | 52.68 | 52.91 | 119,371 | -0.04(-0.08%) |
Oct 11, 2017 | 53.38 | 53.38 | 52.73 | 52.95 | 80,473 | -0.39(-0.73%) |
Oct 10, 2017 | 52.86 | 53.34 | 52.73 | 53.34 | 107,416 | +0.73(+1.39%) |
Oct 09, 2017 | 52.82 | 52.82 | 52.34 | 52.60 | 47,789 | +0.04(+0.08%) |
Oct 06, 2017 | 52.39 | 52.86 | 52.17 | 52.56 | 83,972 | +0.22(+0.41%) |
Oct 05, 2017 | 52.60 | 53.08 | 51.14 | 52.34 | 275,727 | -0.17(-0.33%) |
Oct 04, 2017 | 52.00 | 53.08 | 51.61 | 52.52 | 198,087 | +0.56(+1.08%) |
Oct 03, 2017 | 51.96 | 52.21 | 51.39 | 51.96 | 111,870 | +0.09(+0.17%) |
Oct 02, 2017 | 52.13 | 52.30 | 51.27 | 51.87 | 122,350 | -0.17(-0.33%) |
Sep 29, 2017 | 51.91 | 52.52 | 50.88 | 52.04 | 330,655 | +0.13(+0.25%) |
Sep 28, 2017 | 52.52 | 53.55 | 51.70 | 51.91 | 259,092 | -0.65(-1.23%) |
Sep 27, 2017 | 51.78 | 53.42 | 51.53 | 52.56 | 161,954 | +1.17(+2.27%) |
Sep 26, 2017 | 51.14 | 51.50 | 50.57 | 51.39 | 126,231 | +0.26(+0.51%) |
Sep 25, 2017 | 50.19 | 51.31 | 50.19 | 51.14 | 141,376 | +0.52(+1.02%) |
Sep 22, 2017 | 49.93 | 50.70 | 48.81 | 50.62 | 121,169 | +0.47(+0.95%) |
Sep 21, 2017 | 49.76 | 50.49 | 49.45 | 50.14 | 72,733 | +0.35(+0.69%) |
Sep 20, 2017 | 49.37 | 50.19 | 48.85 | 49.80 | 102,085 | +0.43(+0.87%) |
Sep 19, 2017 | 49.19 | 49.63 | 49.19 | 49.37 | 88,395 | +0.04(+0.09%) |
Sep 18, 2017 | 48.76 | 49.63 | 48.29 | 49.32 | 142,928 | +0.60(+1.24%) |
Sep 15, 2017 | 49.58 | 49.63 | 44.62 | 48.72 | 382,943 | -0.78(-1.57%) |
Sep 14, 2017 | 49.71 | 49.97 | 49.32 | 49.50 | 146,213 | -0.22(-0.43%) |
Sep 13, 2017 | 48.55 | 49.87 | 48.55 | 49.71 | 167,697 | +1.12(+2.31%) |
Sep 12, 2017 | 47.51 | 48.61 | 47.51 | 48.59 | 218,196 | +1.12(+2.36%) |
Sep 11, 2017 | 46.86 | 48.50 | 46.86 | 47.47 | 254,371 | +1.29(+2.80%) |
Sep 08, 2017 | 45.70 | 46.56 | 44.62 | 46.17 | 383,490 | +0.47(+1.04%) |
Sep 07, 2017 | 47.38 | 47.38 | 45.61 | 45.70 | 93,944 | -1.86(-3.90%) |
Sep 06, 2017 | 47.51 | 48.03 | 47.34 | 47.55 | 108,949 | +0.26(+0.55%) |
Sep 05, 2017 | 48.24 | 48.29 | 47.17 | 47.30 | 79,689 | -0.99(-2.06%) |