Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 62.60 | 63.55 | 61.90 | 63.40 | 55,578 | +1.25(+2.01%) |
Nov 29, 2017 | 62.95 | 63.55 | 60.10 | 62.15 | 72,414 | -0.75(-1.19%) |
Nov 28, 2017 | 60.50 | 63.20 | 60.50 | 62.90 | 82,920 | +2.40(+3.97%) |
Nov 27, 2017 | 60.90 | 61.65 | 59.55 | 60.50 | 38,688 | -0.45(-0.74%) |
Nov 24, 2017 | 60.45 | 61.20 | 60.45 | 60.95 | 22,585 | +0.40(+0.66%) |
Nov 22, 2017 | 61.10 | 61.15 | 60.25 | 60.55 | 48,465 | -0.50(-0.82%) |
Nov 21, 2017 | 62.75 | 62.75 | 60.35 | 61.05 | 101,511 | -1.60(-2.55%) |
Nov 20, 2017 | 60.95 | 62.70 | 60.35 | 62.65 | 84,358 | +1.85(+3.04%) |
Nov 17, 2017 | 60.10 | 61.60 | 60.05 | 60.80 | 97,394 | +0.60(+1.00%) |
Nov 16, 2017 | 59.20 | 60.85 | 58.85 | 60.20 | 57,319 | +1.15(+1.95%) |
Nov 15, 2017 | 58.95 | 59.75 | 58.40 | 59.05 | 50,325 | -0.15(-0.25%) |
Nov 14, 2017 | 58.95 | 59.45 | 57.85 | 59.20 | 50,378 | +0.30(+0.51%) |
Nov 13, 2017 | 57.55 | 59.42 | 57.05 | 58.90 | 83,652 | +1.30(+2.26%) |
Nov 10, 2017 | 58.00 | 60.00 | 54.50 | 57.60 | 228,362 | -2.60(-4.32%) |
Nov 09, 2017 | 59.65 | 60.20 | 59.15 | 60.20 | 91,510 | +0.35(+0.58%) |
Nov 08, 2017 | 59.15 | 60.15 | 59.00 | 59.85 | 85,543 | +0.35(+0.59%) |
Nov 07, 2017 | 60.30 | 60.30 | 58.50 | 59.50 | 94,440 | -0.50(-0.83%) |
Nov 06, 2017 | 58.50 | 60.65 | 58.48 | 60.00 | 129,867 | +1.80(+3.09%) |
Nov 03, 2017 | 58.60 | 59.25 | 57.95 | 58.20 | 96,958 | -0.25(-0.43%) |
Nov 02, 2017 | 57.85 | 58.75 | 57.40 | 58.45 | 33,775 | +0.60(+1.04%) |
Nov 01, 2017 | 58.70 | 58.70 | 57.50 | 57.85 | 48,274 | -0.60(-1.03%) |
Oct 31, 2017 | 57.70 | 58.95 | 57.70 | 58.45 | 63,928 | +1.10(+1.92%) |
Oct 30, 2017 | 57.25 | 57.55 | 56.90 | 57.35 | 47,489 | -0.05(-0.09%) |
Oct 27, 2017 | 57.50 | 57.60 | 56.85 | 57.40 | 49,183 | +0.40(+0.70%) |
Oct 26, 2017 | 57.35 | 58.25 | 56.15 | 57.00 | 53,788 | +0.00(+0.00%) |
Oct 25, 2017 | 57.70 | 58.75 | 56.95 | 57.00 | 55,878 | -0.90(-1.55%) |
Oct 24, 2017 | 57.65 | 57.95 | 57.20 | 57.90 | 29,416 | +0.60(+1.05%) |
Oct 23, 2017 | 57.15 | 57.85 | 56.95 | 57.30 | 37,940 | +0.05(+0.09%) |
Oct 20, 2017 | 57.85 | 57.90 | 57.10 | 57.25 | 43,455 | -0.20(-0.35%) |
Oct 19, 2017 | 57.30 | 57.95 | 56.00 | 57.45 | 50,555 | -0.25(-0.43%) |
Oct 18, 2017 | 57.30 | 58.05 | 57.00 | 57.70 | 51,805 | +0.40(+0.70%) |
Oct 17, 2017 | 56.00 | 57.30 | 55.45 | 57.30 | 59,623 | +0.95(+1.69%) |
Oct 16, 2017 | 57.00 | 57.45 | 55.90 | 56.35 | 54,509 | -0.25(-0.44%) |
Oct 13, 2017 | 57.25 | 57.71 | 56.50 | 56.60 | 40,480 | -0.25(-0.44%) |
Oct 12, 2017 | 56.50 | 57.68 | 56.05 | 56.85 | 39,807 | +0.05(+0.09%) |
Oct 11, 2017 | 57.10 | 57.40 | 56.67 | 56.80 | 27,228 | -0.45(-0.79%) |
Oct 10, 2017 | 58.00 | 58.25 | 56.90 | 57.25 | 56,285 | -0.20(-0.35%) |
Oct 09, 2017 | 57.90 | 58.60 | 57.35 | 57.45 | 30,785 | -0.60(-1.03%) |
Oct 06, 2017 | 57.75 | 58.35 | 57.45 | 58.05 | 43,480 | -0.05(-0.09%) |
Oct 05, 2017 | 58.75 | 58.75 | 57.85 | 58.10 | 33,030 | -0.35(-0.60%) |
Oct 04, 2017 | 59.00 | 59.65 | 57.90 | 58.45 | 42,434 | -0.80(-1.35%) |
Oct 03, 2017 | 58.40 | 59.95 | 57.66 | 59.25 | 91,089 | +0.40(+0.68%) |
Oct 02, 2017 | 58.95 | 59.05 | 57.85 | 58.85 | 78,732 | +0.30(+0.51%) |
Sep 29, 2017 | 59.50 | 60.00 | 58.30 | 58.55 | 131,058 | -1.10(-1.84%) |
Sep 28, 2017 | 58.50 | 59.80 | 57.21 | 59.65 | 81,994 | +1.30(+2.23%) |
Sep 27, 2017 | 56.65 | 59.20 | 56.33 | 58.35 | 116,283 | +1.65(+2.91%) |
Sep 26, 2017 | 55.65 | 57.10 | 55.65 | 56.70 | 60,726 | +1.20(+2.16%) |
Sep 25, 2017 | 54.85 | 55.60 | 54.50 | 55.50 | 72,686 | +0.75(+1.37%) |
Sep 22, 2017 | 53.50 | 54.80 | 53.50 | 54.75 | 61,458 | +1.30(+2.43%) |
Sep 21, 2017 | 53.50 | 54.10 | 53.05 | 53.45 | 83,242 | -0.05(-0.09%) |
Sep 20, 2017 | 53.50 | 53.80 | 53.30 | 53.50 | 64,451 | -0.05(-0.09%) |
Sep 19, 2017 | 53.00 | 53.75 | 52.75 | 53.55 | 60,489 | +0.90(+1.71%) |
Sep 18, 2017 | 51.05 | 52.90 | 51.05 | 52.65 | 70,767 | +1.50(+2.93%) |
Sep 15, 2017 | 51.50 | 50.55 | 51.15 | 65,575 | +0.50(+0.99%) | |
Sep 14, 2017 | 50.85 | 51.00 | 50.40 | 50.65 | 54,393 | +0.05(+0.10%) |
Sep 13, 2017 | 51.00 | 50.15 | 50.60 | 61,270 | +0.45(+0.90%) | |
Sep 12, 2017 | 50.00 | 50.90 | 49.85 | 50.15 | 115,705 | +0.15(+0.30%) |
Sep 11, 2017 | 51.05 | 51.55 | 49.70 | 50.00 | 103,198 | -0.95(-1.86%) |
Sep 08, 2017 | 51.25 | 52.15 | 50.65 | 50.95 | 108,720 | -0.20(-0.39%) |
Sep 07, 2017 | 52.75 | 52.83 | 50.85 | 51.15 | 105,072 | -1.35(-2.57%) |
Sep 06, 2017 | 53.70 | 53.85 | 52.35 | 52.50 | 65,176 | -1.05(-1.96%) |
Sep 05, 2017 | 53.20 | 54.20 | 53.05 | 53.55 | 86,514 | +0.35(+0.66%) |