Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 60.68 | 62.24 | 59.30 | 62.10 | 1,620,572 | +2.08(+3.47%) |
Nov 29, 2017 | 62.06 | 62.43 | 58.77 | 60.02 | 1,868,720 | -2.11(-3.40%) |
Nov 28, 2017 | 62.00 | 62.60 | 61.50 | 62.13 | 1,367,295 | +0.48(+0.78%) |
Nov 27, 2017 | 60.83 | 63.10 | 60.28 | 61.65 | 2,039,262 | +1.04(+1.72%) |
Nov 24, 2017 | 60.83 | 60.96 | 60.17 | 60.61 | 466,784 | +0.10(+0.17%) |
Nov 22, 2017 | 60.11 | 60.84 | 59.54 | 60.51 | 1,677,955 | +0.27(+0.45%) |
Nov 21, 2017 | 61.38 | 61.49 | 59.95 | 60.24 | 1,067,508 | -0.82(-1.34%) |
Nov 20, 2017 | 60.44 | 61.15 | 59.67 | 61.06 | 1,341,212 | +0.88(+1.46%) |
Nov 17, 2017 | 60.76 | 60.80 | 59.53 | 60.18 | 1,314,766 | -0.17(-0.28%) |
Nov 16, 2017 | 60.96 | 61.56 | 60.20 | 60.35 | 1,308,169 | -0.25(-0.41%) |
Nov 15, 2017 | 60.75 | 61.59 | 60.33 | 60.60 | 1,363,557 | -0.68(-1.11%) |
Nov 14, 2017 | 61.48 | 62.22 | 60.56 | 61.28 | 1,151,533 | -0.29(-0.47%) |
Nov 13, 2017 | 60.97 | 62.05 | 60.86 | 61.57 | 1,198,498 | -0.02(-0.03%) |
Nov 10, 2017 | 60.30 | 62.56 | 60.16 | 61.59 | 1,952,617 | +1.05(+1.73%) |
Nov 09, 2017 | 61.16 | 61.75 | 60.16 | 60.54 | 1,662,651 | -1.25(-2.02%) |
Nov 08, 2017 | 60.75 | 62.24 | 60.08 | 61.79 | 2,294,713 | +0.83(+1.36%) |
Nov 07, 2017 | 61.60 | 62.19 | 60.62 | 60.96 | 2,285,880 | -0.51(-0.83%) |
Nov 06, 2017 | 59.72 | 62.57 | 59.72 | 61.47 | 3,870,734 | +1.60(+2.67%) |
Nov 03, 2017 | 57.82 | 60.29 | 57.53 | 59.87 | 3,133,745 | +2.00(+3.46%) |
Nov 02, 2017 | 57.58 | 58.53 | 56.71 | 57.87 | 2,726,670 | +0.66(+1.15%) |
Nov 01, 2017 | 55.36 | 57.87 | 54.71 | 57.21 | 5,253,160 | +2.39(+4.36%) |
Oct 31, 2017 | 60.43 | 61.05 | 53.09 | 54.82 | 9,750,323 | -5.61(-9.28%) |
Oct 30, 2017 | 57.33 | 61.47 | 56.55 | 60.43 | 7,770,005 | +2.76(+4.79%) |
Oct 27, 2017 | 52.10 | 58.97 | 51.71 | 57.67 | 15,842,088 | +9.75(+20.35%) |
Oct 26, 2017 | 47.38 | 48.08 | 46.88 | 47.92 | 2,094,003 | +0.53(+1.12%) |
Oct 25, 2017 | 48.92 | 48.92 | 46.78 | 47.39 | 1,956,809 | -1.22(-2.51%) |
Oct 24, 2017 | 49.10 | 49.69 | 48.53 | 48.61 | 1,204,514 | -0.31(-0.63%) |
Oct 23, 2017 | 47.89 | 49.22 | 47.86 | 48.92 | 2,045,425 | +1.19(+2.49%) |
Oct 20, 2017 | 47.62 | 47.81 | 47.25 | 47.73 | 1,396,640 | +0.09(+0.19%) |
Oct 19, 2017 | 46.51 | 47.63 | 46.16 | 47.64 | 1,271,420 | +0.70(+1.49%) |
Oct 18, 2017 | 47.52 | 48.34 | 46.86 | 46.94 | 1,232,498 | -0.30(-0.64%) |
Oct 17, 2017 | 47.21 | 47.48 | 46.10 | 47.24 | 1,499,954 | -0.07(-0.15%) |
Oct 16, 2017 | 47.67 | 48.08 | 47.15 | 47.31 | 976,166 | -0.29(-0.61%) |
Oct 13, 2017 | 47.21 | 48.16 | 47.05 | 47.60 | 942,948 | +0.49(+1.04%) |
Oct 12, 2017 | 46.95 | 47.60 | 46.80 | 47.11 | 951,281 | -0.09(-0.19%) |
Oct 11, 2017 | 47.48 | 47.66 | 46.76 | 47.20 | 1,068,206 | -0.47(-0.99%) |
Oct 10, 2017 | 47.17 | 47.67 | 46.78 | 47.67 | 1,112,546 | +0.76(+1.62%) |
Oct 09, 2017 | 48.19 | 48.45 | 46.73 | 46.91 | 1,420,604 | -1.30(-2.70%) |
Oct 06, 2017 | 47.85 | 48.37 | 47.76 | 48.21 | 1,113,293 | +0.28(+0.58%) |
Oct 05, 2017 | 47.80 | 48.87 | 47.75 | 47.93 | 1,490,483 | +0.28(+0.59%) |
Oct 04, 2017 | 46.86 | 48.14 | 46.80 | 47.65 | 1,400,593 | +0.42(+0.89%) |
Oct 03, 2017 | 47.00 | 47.46 | 46.54 | 47.23 | 1,335,607 | +0.05(+0.11%) |
Oct 02, 2017 | 46.30 | 47.24 | 45.27 | 47.18 | 2,174,735 | +1.30(+2.83%) |
Sep 29, 2017 | 46.00 | 46.62 | 45.75 | 45.88 | 1,588,546 | -0.26(-0.56%) |
Sep 28, 2017 | 46.91 | 47.21 | 45.26 | 46.14 | 2,353,488 | -0.91(-1.93%) |
Sep 27, 2017 | 46.31 | 47.22 | 45.85 | 47.05 | 2,840,641 | +0.88(+1.91%) |
Sep 26, 2017 | 47.92 | 45.63 | 46.17 | 3,846,581 | -0.71(-1.51%) | |
Sep 25, 2017 | 51.21 | 51.65 | 46.61 | 46.88 | 5,589,442 | -4.53(-8.81%) |
Sep 22, 2017 | 49.01 | 53.00 | 47.50 | 51.41 | 8,981,398 | +2.65(+5.43%) |
Sep 21, 2017 | 48.86 | 48.95 | 46.92 | 48.76 | 3,036,568 | -0.09(-0.18%) |
Sep 20, 2017 | 48.95 | 49.25 | 46.84 | 48.85 | 4,321,588 | -0.01(-0.02%) |
Sep 19, 2017 | 49.06 | 49.58 | 47.82 | 48.86 | 2,245,637 | +0.32(+0.66%) |
Sep 18, 2017 | 50.85 | 50.95 | 48.46 | 48.54 | 2,761,889 | -1.91(-3.79%) |
Sep 15, 2017 | 50.01 | 51.84 | 49.38 | 50.45 | 5,396,210 | +2.02(+4.17%) |
Sep 14, 2017 | 46.75 | 48.63 | 46.60 | 48.43 | 1,766,695 | +1.60(+3.42%) |
Sep 13, 2017 | 47.45 | 47.61 | 46.57 | 46.83 | 1,108,939 | -0.65(-1.37%) |
Sep 12, 2017 | 47.21 | 47.84 | 46.61 | 47.48 | 1,272,858 | +0.32(+0.68%) |
Sep 11, 2017 | 47.22 | 47.73 | 47.06 | 47.16 | 1,062,201 | +0.25(+0.53%) |
Sep 08, 2017 | 47.35 | 48.15 | 46.52 | 46.91 | 1,339,767 | -0.54(-1.14%) |
Sep 07, 2017 | 47.57 | 47.68 | 47.05 | 47.45 | 850,047 | +0.10(+0.21%) |
Sep 06, 2017 | 48.03 | 48.23 | 47.35 | 47.35 | 890,322 | -0.51(-1.07%) |
Sep 05, 2017 | 47.68 | 48.28 | 47.18 | 47.86 | 1,186,342 | +0.02(+0.04%) |