Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 53.05 | 53.49 | 52.28 | 52.88 | 15,713 | -0.07(-0.14%) |
Nov 29, 2017 | 51.90 | 53.50 | 51.90 | 52.96 | 13,011 | +1.09(+2.11%) |
Nov 28, 2017 | 51.95 | 52.10 | 51.51 | 51.86 | 16,921 | +0.25(+0.48%) |
Nov 27, 2017 | 52.90 | 53.31 | 51.62 | 51.61 | 16,556 | -1.29(-2.45%) |
Nov 24, 2017 | 53.15 | 53.15 | 52.45 | 52.91 | 4,170 | +0.06(+0.12%) |
Nov 22, 2017 | 53.23 | 53.26 | 52.45 | 52.85 | 4,616 | -0.58(-1.09%) |
Nov 21, 2017 | 52.58 | 53.43 | 52.26 | 53.43 | 13,269 | +1.12(+2.14%) |
Nov 20, 2017 | 52.88 | 52.89 | 52.16 | 52.31 | 6,247 | -0.89(-1.68%) |
Nov 17, 2017 | 52.21 | 53.20 | 52.21 | 53.20 | 6,180 | +0.93(+1.78%) |
Nov 16, 2017 | 50.74 | 52.47 | 50.74 | 52.27 | 25,069 | +0.47(+0.92%) |
Nov 15, 2017 | 52.44 | 54.27 | 51.73 | 51.80 | 22,247 | -0.78(-1.49%) |
Nov 14, 2017 | 53.27 | 53.27 | 52.58 | 52.58 | 7,107 | -0.70(-1.32%) |
Nov 13, 2017 | 53.12 | 53.32 | 52.39 | 53.28 | 9,325 | +0.08(+0.15%) |
Nov 10, 2017 | 53.80 | 53.80 | 52.98 | 53.20 | 13,510 | -0.36(-0.66%) |
Nov 09, 2017 | 53.30 | 53.95 | 53.30 | 53.56 | 9,346 | +0.01(+0.02%) |
Nov 08, 2017 | 53.95 | 54.16 | 53.09 | 53.55 | 3,880 | +0.02(+0.03%) |
Nov 07, 2017 | 54.05 | 54.05 | 53.26 | 53.53 | 5,749 | -0.38(-0.71%) |
Nov 06, 2017 | 53.77 | 54.12 | 53.04 | 53.91 | 21,783 | +0.46(+0.85%) |
Nov 03, 2017 | 53.42 | 54.66 | 51.33 | 53.46 | 21,518 | -0.08(-0.15%) |
Nov 02, 2017 | 53.34 | 53.77 | 53.26 | 53.54 | 2,054 | -0.05(-0.10%) |
Nov 01, 2017 | 54.14 | 54.26 | 53.28 | 53.59 | 14,697 | -0.08(-0.15%) |
Oct 31, 2017 | 53.72 | 53.88 | 53.67 | 53.67 | 7,216 | +0.01(+0.02%) |
Oct 30, 2017 | 54.42 | 54.42 | 53.40 | 53.67 | 9,946 | -0.55(-1.01%) |
Oct 27, 2017 | 53.98 | 54.35 | 53.97 | 54.21 | 2,632 | +0.26(+0.49%) |
Oct 26, 2017 | 53.89 | 54.77 | 53.67 | 53.95 | 8,097 | -0.27(-0.50%) |
Oct 25, 2017 | 53.72 | 54.23 | 53.55 | 54.22 | 8,515 | +0.71(+1.33%) |
Oct 24, 2017 | 53.76 | 54.12 | 53.35 | 53.51 | 22,991 | -0.26(-0.47%) |
Oct 23, 2017 | 55.55 | 55.55 | 53.32 | 53.77 | 12,663 | -1.56(-2.82%) |
Oct 20, 2017 | 55.58 | 55.60 | 54.46 | 55.32 | 13,957 | -0.01(-0.02%) |
Oct 19, 2017 | 54.69 | 55.75 | 54.20 | 55.33 | 14,337 | +0.47(+0.86%) |
Oct 18, 2017 | 55.96 | 56.24 | 54.34 | 54.86 | 25,410 | -0.88(-1.59%) |
Oct 17, 2017 | 54.78 | 56.20 | 53.97 | 55.74 | 13,141 | +0.92(+1.68%) |
Oct 16, 2017 | 56.10 | 56.10 | 54.69 | 54.82 | 23,246 | -1.00(-1.80%) |
Oct 13, 2017 | 54.85 | 56.42 | 54.78 | 55.83 | 17,898 | +0.81(+1.47%) |
Oct 12, 2017 | 58.15 | 58.51 | 54.97 | 55.01 | 49,122 | -4.21(-7.11%) |
Oct 11, 2017 | 58.00 | 59.23 | 58.00 | 59.23 | 625 | +1.08(+1.87%) |
Oct 10, 2017 | 59.35 | 59.35 | 58.14 | 58.14 | 4,738 | -1.08(-1.82%) |
Oct 09, 2017 | 59.07 | 59.59 | 59.02 | 59.22 | 2,660 | +0.30(+0.51%) |
Oct 06, 2017 | 59.15 | 59.49 | 58.92 | 58.92 | 5,814 | -0.67(-1.12%) |
Oct 05, 2017 | 59.74 | 60.26 | 59.34 | 59.58 | 6,824 | -1.17(-1.92%) |
Oct 04, 2017 | 60.46 | 60.94 | 60.46 | 60.75 | 3,425 | +0.25(+0.41%) |
Oct 03, 2017 | 61.46 | 61.46 | 60.25 | 60.50 | 3,983 | -1.12(-1.82%) |
Oct 02, 2017 | 60.85 | 61.62 | 60.52 | 61.62 | 3,267 | +1.01(+1.67%) |
Sep 29, 2017 | 60.72 | 61.36 | 60.61 | 60.61 | 8,545 | -0.15(-0.24%) |
Sep 28, 2017 | 60.52 | 61.28 | 60.41 | 60.76 | 1,672 | +0.04(+0.06%) |
Sep 27, 2017 | 60.85 | 60.96 | 60.24 | 60.72 | 4,690 | +0.02(+0.03%) |
Sep 26, 2017 | 61.07 | 61.20 | 60.47 | 60.70 | 9,376 | +0.03(+0.05%) |
Sep 25, 2017 | 61.08 | 61.51 | 60.61 | 60.67 | 6,292 | -0.66(-1.07%) |
Sep 22, 2017 | 60.52 | 61.39 | 60.41 | 61.33 | 4,999 | +0.89(+1.48%) |
Sep 21, 2017 | 60.00 | 60.69 | 60.00 | 60.44 | 8,805 | +0.38(+0.64%) |
Sep 20, 2017 | 60.54 | 61.20 | 59.08 | 60.05 | 4,645 | -0.77(-1.26%) |
Sep 19, 2017 | 60.15 | 60.82 | 59.98 | 60.82 | 2,070 | +0.25(+0.41%) |
Sep 18, 2017 | 61.51 | 61.51 | 60.12 | 60.57 | 7,364 | -0.56(-0.91%) |
Sep 15, 2017 | 60.05 | 61.52 | 60.05 | 61.13 | 6,758 | +0.77(+1.28%) |
Sep 14, 2017 | 60.03 | 60.45 | 59.61 | 60.36 | 7,808 | +0.28(+0.47%) |
Sep 13, 2017 | 60.99 | 60.99 | 59.75 | 60.07 | 5,774 | -0.83(-1.36%) |
Sep 12, 2017 | 61.26 | 61.52 | 60.45 | 60.90 | 8,896 | -0.38(-0.62%) |
Sep 11, 2017 | 56.97 | 61.37 | 56.97 | 61.29 | 9,822 | +2.13(+3.61%) |
Sep 08, 2017 | 57.79 | 59.44 | 57.08 | 59.15 | 10,204 | +0.94(+1.61%) |
Sep 07, 2017 | 58.78 | 59.42 | 57.92 | 58.21 | 5,953 | -0.57(-0.98%) |
Sep 06, 2017 | 58.17 | 58.98 | 58.11 | 58.79 | 4,799 | +1.11(+1.93%) |
Sep 05, 2017 | 57.95 | 58.21 | 57.49 | 57.68 | 3,233 | -0.17(-0.30%) |