Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 61.41 | 61.90 | 60.71 | 60.75 | 462,761 | -0.33(-0.54%) |
Nov 29, 2017 | 60.42 | 61.33 | 60.30 | 61.08 | 245,693 | +0.82(+1.37%) |
Nov 28, 2017 | 59.97 | 60.83 | 59.64 | 60.26 | 349,468 | +0.45(+0.76%) |
Nov 27, 2017 | 59.72 | 60.17 | 59.31 | 59.80 | 241,963 | +0.04(+0.07%) |
Nov 24, 2017 | 59.56 | 59.97 | 59.47 | 59.76 | 111,671 | +0.29(+0.48%) |
Nov 22, 2017 | 60.22 | 60.67 | 59.43 | 59.47 | 214,102 | -0.49(-0.82%) |
Nov 21, 2017 | 60.01 | 60.46 | 59.64 | 59.97 | 248,485 | +0.21(+0.34%) |
Nov 20, 2017 | 58.98 | 59.89 | 58.73 | 59.76 | 322,020 | +0.86(+1.47%) |
Nov 17, 2017 | 57.50 | 58.98 | 57.50 | 58.90 | 437,840 | +1.11(+1.92%) |
Nov 16, 2017 | 57.70 | 58.45 | 57.58 | 57.79 | 452,279 | +0.37(+0.65%) |
Nov 15, 2017 | 57.21 | 58.03 | 56.84 | 57.42 | 551,538 | -0.29(-0.50%) |
Nov 14, 2017 | 57.87 | 58.20 | 56.93 | 57.70 | 533,237 | -0.66(-1.13%) |
Nov 13, 2017 | 57.99 | 58.69 | 57.83 | 58.36 | 472,966 | +0.00(+0.00%) |
Nov 10, 2017 | 58.07 | 59.39 | 57.75 | 58.36 | 459,046 | +0.21(+0.35%) |
Nov 09, 2017 | 58.82 | 59.76 | 57.87 | 58.16 | 394,579 | -1.23(-2.08%) |
Nov 08, 2017 | 58.36 | 59.76 | 58.12 | 59.39 | 457,807 | +0.74(+1.26%) |
Nov 07, 2017 | 58.90 | 59.39 | 58.40 | 58.65 | 650,420 | -0.16(-0.28%) |
Nov 06, 2017 | 59.14 | 59.56 | 58.40 | 58.82 | 550,562 | -0.78(-1.31%) |
Nov 03, 2017 | 59.10 | 60.01 | 57.75 | 59.60 | 745,998 | +0.00(+0.00%) |
Nov 02, 2017 | 58.73 | 59.80 | 58.28 | 59.60 | 785,347 | +0.91(+1.54%) |
Nov 01, 2017 | 58.98 | 59.06 | 58.16 | 58.69 | 581,025 | +0.25(+0.42%) |
Oct 31, 2017 | 58.07 | 58.98 | 57.70 | 58.45 | 869,193 | +0.49(+0.85%) |
Oct 30, 2017 | 57.95 | 59.14 | 57.54 | 57.95 | 807,366 | -0.04(-0.07%) |
Oct 27, 2017 | 58.98 | 58.98 | 57.42 | 57.99 | 778,413 | -0.86(-1.47%) |
Oct 26, 2017 | 59.35 | 59.80 | 58.69 | 58.86 | 1,223,519 | -0.21(-0.35%) |
Oct 25, 2017 | 59.68 | 59.93 | 58.45 | 59.06 | 914,343 | -0.86(-1.44%) |
Oct 24, 2017 | 58.90 | 60.42 | 58.53 | 59.93 | 731,725 | +1.32(+2.25%) |
Oct 23, 2017 | 59.27 | 59.47 | 58.45 | 58.61 | 727,214 | -0.66(-1.11%) |
Oct 20, 2017 | 59.31 | 59.43 | 58.73 | 59.27 | 629,700 | +0.37(+0.63%) |
Oct 19, 2017 | 57.25 | 58.90 | 56.88 | 58.90 | 689,615 | +1.28(+2.21%) |
Oct 18, 2017 | 58.28 | 58.32 | 57.50 | 57.62 | 717,458 | -0.53(-0.92%) |
Oct 17, 2017 | 58.53 | 58.86 | 58.07 | 58.16 | 608,008 | -0.58(-0.98%) |
Oct 16, 2017 | 59.23 | 59.23 | 58.20 | 58.73 | 551,087 | -0.04(-0.07%) |
Oct 13, 2017 | 58.57 | 59.10 | 57.00 | 58.77 | 2,004,378 | +3.13(+5.62%) |
Oct 12, 2017 | 54.70 | 55.81 | 54.69 | 55.65 | 490,206 | +0.82(+1.50%) |
Oct 11, 2017 | 55.48 | 55.91 | 54.49 | 54.82 | 935,759 | -1.03(-1.84%) |
Oct 10, 2017 | 57.21 | 57.21 | 55.28 | 55.85 | 592,007 | -0.91(-1.60%) |
Oct 09, 2017 | 57.29 | 57.33 | 56.30 | 56.76 | 330,839 | -0.49(-0.86%) |
Oct 06, 2017 | 56.68 | 57.29 | 56.51 | 57.25 | 317,714 | +0.50(+0.88%) |
Oct 05, 2017 | 57.08 | 57.65 | 56.48 | 56.75 | 711,821 | +0.04(+0.07%) |
Oct 04, 2017 | 56.63 | 57.16 | 56.46 | 56.71 | 480,621 | +0.12(+0.22%) |
Oct 03, 2017 | 56.67 | 56.81 | 56.18 | 56.59 | 413,422 | +0.16(+0.29%) |
Oct 02, 2017 | 54.87 | 56.42 | 54.31 | 56.42 | 713,569 | +1.47(+2.68%) |
Sep 29, 2017 | 55.19 | 55.36 | 54.46 | 54.95 | 500,950 | -0.25(-0.45%) |
Sep 28, 2017 | 55.73 | 55.73 | 54.99 | 55.19 | 493,450 | -0.49(-0.88%) |
Sep 27, 2017 | 56.05 | 56.22 | 55.30 | 55.68 | 464,185 | +0.04(+0.07%) |
Sep 26, 2017 | 55.44 | 56.14 | 55.30 | 55.64 | 635,946 | +0.37(+0.67%) |
Sep 25, 2017 | 55.15 | 55.32 | 54.54 | 55.28 | 542,493 | +0.12(+0.22%) |
Sep 22, 2017 | 54.66 | 55.32 | 53.97 | 55.15 | 698,738 | +0.45(+0.82%) |
Sep 21, 2017 | 55.32 | 55.44 | 54.21 | 54.70 | 462,183 | -0.66(-1.18%) |
Sep 20, 2017 | 55.85 | 56.01 | 54.95 | 55.36 | 596,289 | -0.37(-0.66%) |
Sep 19, 2017 | 55.77 | 56.22 | 55.32 | 55.73 | 465,035 | +0.00(+0.00%) |
Sep 18, 2017 | 55.89 | 57.20 | 55.44 | 55.73 | 576,450 | +0.04(+0.07%) |
Sep 15, 2017 | 55.40 | 55.81 | 55.19 | 55.68 | 772,061 | +0.41(+0.74%) |
Sep 14, 2017 | 54.87 | 55.36 | 54.17 | 55.28 | 421,688 | +0.41(+0.75%) |
Sep 13, 2017 | 55.03 | 55.36 | 54.21 | 54.87 | 758,733 | -0.25(-0.45%) |
Sep 12, 2017 | 55.40 | 56.79 | 54.78 | 55.11 | 1,079,275 | -0.20(-0.37%) |
Sep 11, 2017 | 55.36 | 56.05 | 54.87 | 55.32 | 962,298 | +1.02(+1.89%) |
Sep 08, 2017 | 55.11 | 55.23 | 54.01 | 54.29 | 580,821 | -0.94(-1.70%) |
Sep 07, 2017 | 55.85 | 55.85 | 54.87 | 55.23 | 570,687 | -0.57(-1.03%) |
Sep 06, 2017 | 56.01 | 56.01 | 54.70 | 55.81 | 668,966 | +0.16(+0.29%) |
Sep 05, 2017 | 56.01 | 57.57 | 55.28 | 55.64 | 733,608 | -0.45(-0.80%) |