Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 59.28 | 59.48 | 58.81 | 59.02 | 8,801 | -0.09(-0.15%) |
Nov 29, 2017 | 59.11 | 59.31 | 59.08 | 59.11 | 28,625 | +0.75(+1.29%) |
Nov 28, 2017 | 57.59 | 58.41 | 57.59 | 58.36 | 5,444 | +0.90(+1.57%) |
Nov 27, 2017 | 57.44 | 57.52 | 57.37 | 57.45 | 3,226 | +0.17(+0.30%) |
Nov 24, 2017 | 57.39 | 57.91 | 57.28 | 57.28 | 3,241 | -0.13(-0.23%) |
Nov 22, 2017 | 57.50 | 57.50 | 57.42 | 57.42 | 2,197 | -0.09(-0.16%) |
Nov 21, 2017 | 57.66 | 57.70 | 57.51 | 57.51 | 4,215 | +0.05(+0.09%) |
Nov 20, 2017 | 57.39 | 57.47 | 57.30 | 57.45 | 32,184 | +0.10(+0.17%) |
Nov 17, 2017 | 57.16 | 57.41 | 57.16 | 57.36 | 7,507 | +0.05(+0.09%) |
Nov 16, 2017 | 57.76 | 57.76 | 57.31 | 57.31 | 4,381 | -0.48(-0.83%) |
Nov 15, 2017 | 57.41 | 57.92 | 57.38 | 57.79 | 10,908 | +0.12(+0.22%) |
Nov 14, 2017 | 57.46 | 57.68 | 57.37 | 57.66 | 7,351 | -0.02(-0.03%) |
Nov 13, 2017 | 57.68 | 57.77 | 57.61 | 57.68 | 18,641 | +0.01(+0.02%) |
Nov 10, 2017 | 57.77 | 57.77 | 57.67 | 57.67 | 1,887 | -0.04(-0.08%) |
Nov 09, 2017 | 57.59 | 57.96 | 57.52 | 57.72 | 5,247 | -0.04(-0.07%) |
Nov 08, 2017 | 57.78 | 57.94 | 57.69 | 57.76 | 3,065 | -0.02(-0.03%) |
Nov 07, 2017 | 58.07 | 58.36 | 57.66 | 57.78 | 7,143 | -0.22(-0.38%) |
Nov 06, 2017 | 57.52 | 58.04 | 57.52 | 58.00 | 5,735 | +0.32(+0.56%) |
Nov 03, 2017 | 57.79 | 57.79 | 57.58 | 57.67 | 18,669 | -0.50(-0.86%) |
Nov 02, 2017 | 57.80 | 58.43 | 57.80 | 58.17 | 34,839 | +0.43(+0.75%) |
Nov 01, 2017 | 57.81 | 57.99 | 57.62 | 57.74 | 7,486 | +0.15(+0.26%) |
Oct 31, 2017 | 57.82 | 57.91 | 57.53 | 57.59 | 35,483 | -0.25(-0.42%) |
Oct 30, 2017 | 58.09 | 57.78 | 57.84 | 5,815 | +0.10(+0.17%) | |
Oct 27, 2017 | 57.94 | 57.94 | 57.53 | 57.74 | 7,607 | -0.28(-0.48%) |
Oct 26, 2017 | 57.96 | 58.09 | 57.75 | 58.02 | 5,631 | +0.27(+0.47%) |
Oct 25, 2017 | 58.15 | 58.15 | 57.60 | 57.75 | 14,793 | -0.30(-0.51%) |
Oct 24, 2017 | 57.98 | 58.10 | 57.95 | 58.05 | 33,909 | +0.24(+0.42%) |
Oct 23, 2017 | 57.93 | 57.93 | 57.71 | 57.81 | 3,250 | -0.07(-0.12%) |
Oct 20, 2017 | 58.26 | 58.26 | 57.84 | 57.88 | 41,038 | +0.11(+0.19%) |
Oct 19, 2017 | 57.05 | 57.77 | 57.05 | 57.76 | 6,620 | +0.56(+0.99%) |
Oct 18, 2017 | 57.07 | 57.25 | 56.99 | 57.20 | 36,491 | +0.21(+0.37%) |
Oct 17, 2017 | 57.26 | 57.26 | 56.90 | 56.99 | 13,358 | -0.28(-0.49%) |
Oct 16, 2017 | 57.06 | 57.27 | 57.06 | 57.27 | 4,517 | +0.29(+0.51%) |
Oct 13, 2017 | 56.68 | 57.12 | 56.64 | 56.98 | 25,197 | +0.21(+0.37%) |
Oct 12, 2017 | 56.82 | 56.84 | 56.67 | 56.77 | 15,011 | -0.04(-0.06%) |
Oct 11, 2017 | 56.87 | 56.87 | 56.61 | 56.81 | 5,545 | -0.07(-0.12%) |
Oct 10, 2017 | 56.43 | 56.89 | 56.43 | 56.88 | 21,135 | +0.33(+0.59%) |
Oct 09, 2017 | 56.70 | 56.79 | 56.50 | 56.54 | 5,481 | -0.15(-0.26%) |
Oct 06, 2017 | 56.82 | 56.82 | 56.54 | 56.69 | 8,929 | +0.11(+0.20%) |
Oct 05, 2017 | 56.41 | 56.74 | 56.41 | 56.58 | 4,343 | +0.27(+0.48%) |
Oct 04, 2017 | 56.26 | 56.43 | 56.20 | 56.31 | 7,500 | -0.05(-0.09%) |
Oct 03, 2017 | 56.22 | 56.36 | 56.05 | 56.36 | 9,046 | +0.04(+0.08%) |
Oct 02, 2017 | 55.85 | 56.32 | 55.82 | 56.32 | 11,898 | +0.49(+0.88%) |
Sep 29, 2017 | 55.78 | 55.87 | 55.68 | 55.83 | 8,395 | +0.12(+0.22%) |
Sep 28, 2017 | 55.76 | 55.76 | 55.48 | 55.70 | 6,688 | -0.08(-0.14%) |
Sep 27, 2017 | 55.91 | 55.94 | 55.66 | 55.78 | 10,068 | +0.30(+0.53%) |
Sep 26, 2017 | 55.41 | 55.49 | 55.12 | 55.49 | 7,362 | -0.08(-0.15%) |
Sep 25, 2017 | 55.30 | 55.57 | 55.30 | 55.57 | 7,744 | +0.31(+0.57%) |
Sep 22, 2017 | 55.11 | 55.33 | 55.02 | 55.26 | 7,273 | +0.04(+0.08%) |
Sep 21, 2017 | 55.25 | 55.31 | 55.20 | 55.21 | 4,372 | -0.04(-0.06%) |
Sep 20, 2017 | 54.93 | 55.32 | 54.93 | 55.25 | 7,681 | +0.38(+0.70%) |
Sep 19, 2017 | 54.80 | 55.06 | 54.80 | 54.86 | 4,815 | +0.21(+0.38%) |
Sep 18, 2017 | 54.57 | 54.72 | 54.53 | 54.65 | 6,156 | +0.15(+0.27%) |
Sep 15, 2017 | 54.16 | 54.52 | 54.16 | 54.51 | 2,225 | +0.22(+0.40%) |
Sep 14, 2017 | 54.51 | 54.55 | 54.17 | 54.29 | 10,330 | -0.30(-0.54%) |
Sep 13, 2017 | 54.78 | 54.78 | 54.47 | 54.59 | 14,323 | -0.24(-0.43%) |
Sep 12, 2017 | 54.42 | 54.82 | 54.42 | 54.82 | 13,501 | +0.42(+0.77%) |
Sep 11, 2017 | 54.54 | 54.65 | 54.15 | 54.40 | 36,762 | +1.05(+1.96%) |
Sep 08, 2017 | 51.82 | 53.57 | 51.79 | 53.36 | 21,863 | +1.34(+2.58%) |
Sep 07, 2017 | 52.99 | 52.99 | 51.76 | 52.01 | 93,649 | -1.09(-2.06%) |
Sep 06, 2017 | 52.98 | 53.41 | 52.92 | 53.10 | 86,991 | +0.29(+0.55%) |
Sep 05, 2017 | 54.09 | 54.09 | 52.81 | 52.81 | 16,568 | -1.51(-2.78%) |