Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 59.93 | 61.18 | 59.93 | 61.04 | 137,167 | +1.15(+1.92%) |
Nov 29, 2017 | 59.55 | 60.11 | 59.31 | 59.89 | 44,511 | +0.29(+0.49%) |
Nov 28, 2017 | 59.20 | 59.70 | 58.98 | 59.61 | 35,069 | +0.41(+0.70%) |
Nov 27, 2017 | 59.75 | 60.05 | 59.15 | 59.19 | 76,522 | -1.11(-1.84%) |
Nov 24, 2017 | 60.61 | 60.79 | 60.27 | 60.30 | 12,826 | +0.08(+0.14%) |
Nov 22, 2017 | 60.29 | 60.39 | 60.01 | 60.21 | 57,324 | +0.35(+0.58%) |
Nov 21, 2017 | 59.93 | 60.27 | 59.62 | 59.86 | 52,890 | +0.17(+0.28%) |
Nov 20, 2017 | 59.72 | 59.85 | 59.20 | 59.70 | 16,350 | -0.36(-0.60%) |
Nov 17, 2017 | 59.70 | 60.13 | 59.62 | 60.05 | 43,943 | +0.57(+0.96%) |
Nov 16, 2017 | 59.48 | 59.71 | 59.19 | 59.49 | 28,794 | +0.09(+0.15%) |
Nov 15, 2017 | 59.53 | 59.69 | 58.88 | 59.40 | 93,301 | -0.64(-1.06%) |
Nov 14, 2017 | 61.04 | 61.14 | 60.01 | 60.03 | 98,485 | -1.47(-2.39%) |
Nov 13, 2017 | 61.82 | 62.30 | 61.45 | 61.51 | 53,753 | -0.64(-1.04%) |
Nov 10, 2017 | 62.26 | 62.53 | 61.63 | 62.15 | 30,279 | -0.28(-0.45%) |
Nov 09, 2017 | 61.92 | 62.51 | 61.74 | 62.43 | 94,222 | +0.26(+0.42%) |
Nov 08, 2017 | 62.65 | 62.76 | 61.83 | 62.17 | 71,275 | -0.53(-0.84%) |
Nov 07, 2017 | 62.99 | 63.27 | 62.31 | 62.70 | 721,042 | -0.25(-0.40%) |
Nov 06, 2017 | 61.18 | 62.96 | 61.04 | 62.95 | 67,803 | +1.82(+2.98%) |
Nov 03, 2017 | 60.45 | 61.40 | 60.45 | 61.13 | 67,136 | +0.64(+1.06%) |
Nov 02, 2017 | 60.61 | 60.78 | 60.00 | 60.48 | 39,879 | -0.08(-0.13%) |
Nov 01, 2017 | 59.38 | 60.69 | 59.38 | 60.56 | 94,003 | +1.42(+2.39%) |
Oct 31, 2017 | 58.48 | 59.30 | 58.27 | 59.15 | 45,863 | +0.52(+0.88%) |
Oct 30, 2017 | 58.90 | 58.27 | 58.63 | 137,064 | +0.37(+0.63%) | |
Oct 27, 2017 | 56.90 | 58.26 | 56.56 | 58.26 | 63,898 | +1.21(+2.12%) |
Oct 26, 2017 | 56.56 | 57.35 | 56.27 | 57.05 | 79,770 | +0.30(+0.53%) |
Oct 25, 2017 | 57.38 | 57.38 | 56.44 | 56.75 | 36,192 | -0.64(-1.11%) |
Oct 24, 2017 | 57.33 | 57.85 | 57.20 | 57.39 | 43,654 | +0.04(+0.08%) |
Oct 23, 2017 | 58.11 | 58.23 | 57.32 | 57.35 | 31,934 | -0.64(-1.11%) |
Oct 20, 2017 | 58.03 | 58.13 | 57.65 | 57.99 | 25,449 | +0.32(+0.55%) |
Oct 19, 2017 | 56.88 | 57.99 | 56.88 | 57.67 | 62,421 | -0.29(-0.50%) |
Oct 18, 2017 | 58.33 | 58.70 | 57.95 | 57.96 | 45,864 | -0.28(-0.48%) |
Oct 17, 2017 | 58.51 | 58.51 | 57.77 | 58.24 | 30,195 | +0.16(+0.27%) |
Oct 16, 2017 | 58.36 | 58.53 | 58.00 | 58.08 | 34,172 | -0.04(-0.07%) |
Oct 13, 2017 | 58.52 | 58.80 | 58.10 | 58.12 | 40,126 | -0.05(-0.09%) |
Oct 12, 2017 | 57.78 | 58.28 | 57.37 | 58.17 | 58,143 | -0.20(-0.34%) |
Oct 11, 2017 | 58.36 | 58.73 | 57.83 | 58.37 | 39,186 | +0.18(+0.31%) |
Oct 10, 2017 | 58.86 | 58.93 | 58.15 | 58.19 | 21,370 | -0.13(-0.22%) |
Oct 09, 2017 | 58.23 | 58.63 | 58.11 | 58.32 | 37,037 | +0.10(+0.17%) |
Oct 06, 2017 | 58.29 | 58.50 | 57.85 | 58.22 | 24,378 | -0.70(-1.19%) |
Oct 05, 2017 | 58.56 | 59.21 | 58.56 | 58.92 | 84,447 | +0.21(+0.37%) |
Oct 04, 2017 | 58.65 | 59.31 | 58.50 | 58.70 | 33,613 | -0.16(-0.28%) |
Oct 03, 2017 | 58.59 | 59.09 | 58.59 | 58.87 | 18,251 | -0.03(-0.05%) |
Oct 02, 2017 | 58.40 | 58.94 | 57.44 | 58.90 | 99,986 | +0.30(+0.51%) |
Sep 29, 2017 | 58.76 | 58.76 | 57.94 | 58.60 | 44,740 | -0.15(-0.25%) |
Sep 28, 2017 | 59.16 | 59.16 | 58.23 | 58.75 | 57,592 | +0.09(+0.15%) |
Sep 27, 2017 | 58.50 | 58.88 | 57.93 | 58.66 | 76,935 | +0.28(+0.48%) |
Sep 26, 2017 | 58.05 | 58.55 | 57.92 | 58.38 | 91,526 | +0.06(+0.11%) |
Sep 25, 2017 | 57.33 | 58.38 | 57.33 | 58.32 | 55,502 | +1.19(+2.09%) |
Sep 22, 2017 | 56.79 | 57.25 | 56.62 | 57.12 | 36,677 | +0.37(+0.65%) |
Sep 21, 2017 | 56.35 | 56.79 | 56.24 | 56.75 | 59,618 | +0.32(+0.56%) |
Sep 20, 2017 | 55.77 | 56.58 | 55.77 | 56.44 | 68,967 | +0.86(+1.54%) |
Sep 19, 2017 | 55.71 | 55.71 | 55.29 | 55.58 | 74,940 | +0.16(+0.29%) |
Sep 18, 2017 | 55.03 | 55.42 | 55.00 | 55.42 | 84,918 | +0.42(+0.76%) |
Sep 15, 2017 | 54.67 | 55.03 | 54.60 | 55.00 | 41,172 | +0.25(+0.45%) |
Sep 14, 2017 | 54.71 | 55.31 | 54.52 | 54.75 | 58,178 | +0.28(+0.51%) |
Sep 13, 2017 | 53.44 | 54.59 | 53.44 | 54.48 | 166,351 | +1.18(+2.22%) |
Sep 12, 2017 | 52.75 | 53.64 | 52.75 | 53.29 | 37,239 | +0.65(+1.23%) |
Sep 11, 2017 | 52.37 | 52.85 | 52.19 | 52.64 | 89,975 | +0.47(+0.90%) |
Sep 08, 2017 | 52.78 | 52.87 | 51.79 | 52.18 | 51,710 | -1.02(-1.93%) |
Sep 07, 2017 | 52.94 | 53.27 | 52.61 | 53.20 | 33,800 | -0.07(-0.13%) |
Sep 06, 2017 | 52.55 | 53.47 | 52.55 | 53.27 | 65,020 | +0.79(+1.50%) |
Sep 05, 2017 | 53.04 | 53.16 | 52.07 | 52.49 | 47,784 | -0.46(-0.86%) |