Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 55.65 | 55.84 | 55.10 | 55.27 | 450,548 | +0.04(+0.07%) |
Nov 29, 2017 | 54.54 | 55.41 | 54.54 | 55.23 | 586,396 | +0.88(+1.62%) |
Nov 28, 2017 | 53.70 | 54.40 | 53.54 | 54.35 | 406,243 | +0.62(+1.15%) |
Nov 27, 2017 | 53.78 | 54.06 | 53.20 | 53.73 | 608,713 | -0.04(-0.07%) |
Nov 24, 2017 | 53.43 | 53.84 | 53.21 | 53.77 | 117,045 | +0.34(+0.63%) |
Nov 22, 2017 | 53.78 | 53.97 | 53.07 | 53.43 | 305,266 | -0.25(-0.47%) |
Nov 21, 2017 | 53.65 | 54.15 | 53.42 | 53.69 | 357,133 | +0.20(+0.38%) |
Nov 20, 2017 | 52.96 | 53.85 | 52.82 | 53.48 | 273,240 | +0.76(+1.45%) |
Nov 17, 2017 | 52.52 | 52.97 | 52.15 | 52.72 | 237,680 | +0.13(+0.24%) |
Nov 16, 2017 | 52.37 | 52.91 | 52.37 | 52.59 | 277,712 | +0.30(+0.57%) |
Nov 15, 2017 | 51.81 | 52.39 | 51.38 | 52.29 | 346,330 | +0.03(+0.06%) |
Nov 14, 2017 | 51.96 | 52.36 | 51.86 | 52.26 | 217,500 | +0.15(+0.28%) |
Nov 13, 2017 | 51.86 | 52.29 | 51.66 | 52.12 | 376,527 | +0.02(+0.04%) |
Nov 10, 2017 | 52.11 | 52.34 | 51.99 | 52.10 | 279,431 | +0.18(+0.35%) |
Nov 09, 2017 | 51.93 | 52.36 | 51.58 | 51.92 | 469,793 | -0.29(-0.56%) |
Nov 08, 2017 | 52.22 | 52.41 | 51.96 | 52.21 | 562,809 | -0.10(-0.18%) |
Nov 07, 2017 | 52.78 | 52.82 | 52.16 | 52.30 | 323,193 | -0.26(-0.50%) |
Nov 06, 2017 | 52.15 | 52.67 | 52.15 | 52.56 | 380,485 | +0.42(+0.80%) |
Nov 03, 2017 | 53.36 | 53.36 | 51.73 | 52.15 | 798,472 | -1.02(-1.93%) |
Nov 02, 2017 | 52.22 | 53.67 | 52.22 | 53.17 | 790,134 | +1.10(+2.12%) |
Nov 01, 2017 | 52.57 | 52.70 | 51.79 | 52.07 | 603,803 | -0.16(-0.31%) |
Oct 31, 2017 | 51.60 | 52.37 | 51.60 | 52.24 | 959,845 | +0.81(+1.58%) |
Oct 30, 2017 | 51.52 | 51.84 | 51.09 | 51.42 | 604,977 | -0.40(-0.77%) |
Oct 27, 2017 | 50.65 | 51.94 | 50.55 | 51.82 | 768,442 | +1.03(+2.04%) |
Oct 26, 2017 | 49.81 | 51.33 | 49.64 | 50.78 | 926,816 | +1.02(+2.06%) |
Oct 25, 2017 | 49.44 | 49.87 | 48.64 | 49.76 | 664,016 | +0.32(+0.65%) |
Oct 24, 2017 | 49.17 | 49.60 | 48.96 | 49.44 | 645,986 | +0.56(+1.15%) |
Oct 23, 2017 | 48.11 | 48.93 | 47.51 | 48.88 | 845,553 | +1.12(+2.35%) |
Oct 20, 2017 | 47.59 | 48.20 | 47.33 | 47.76 | 901,711 | -0.03(-0.06%) |
Oct 19, 2017 | 47.16 | 48.35 | 46.76 | 47.79 | 1,511,117 | -0.33(-0.68%) |
Oct 18, 2017 | 47.37 | 49.05 | 46.53 | 48.12 | 1,745,387 | +2.28(+4.98%) |
Oct 17, 2017 | 45.93 | 45.93 | 45.57 | 45.83 | 547,611 | -0.31(-0.67%) |
Oct 16, 2017 | 46.04 | 46.20 | 45.80 | 46.14 | 366,258 | +0.08(+0.17%) |
Oct 13, 2017 | 46.02 | 46.24 | 45.79 | 46.07 | 323,252 | +0.00(+0.00%) |
Oct 12, 2017 | 46.21 | 46.41 | 46.04 | 46.07 | 381,475 | -0.15(-0.31%) |
Oct 11, 2017 | 45.98 | 46.29 | 45.59 | 46.21 | 513,366 | +0.44(+0.95%) |
Oct 10, 2017 | 45.98 | 46.10 | 45.50 | 45.78 | 438,305 | -0.21(-0.46%) |
Oct 09, 2017 | 46.03 | 46.21 | 45.82 | 45.99 | 366,739 | +0.11(+0.23%) |
Oct 06, 2017 | 45.57 | 46.56 | 45.45 | 45.88 | 641,233 | -0.21(-0.46%) |
Oct 05, 2017 | 45.98 | 46.36 | 45.72 | 46.10 | 373,621 | +0.36(+0.78%) |
Oct 04, 2017 | 45.68 | 46.01 | 45.37 | 45.74 | 491,004 | +0.12(+0.25%) |
Oct 03, 2017 | 44.97 | 45.81 | 44.70 | 45.62 | 821,036 | +0.74(+1.66%) |
Oct 02, 2017 | 43.49 | 44.89 | 43.32 | 44.88 | 667,841 | +1.32(+3.04%) |
Sep 29, 2017 | 43.26 | 43.59 | 42.92 | 43.55 | 521,068 | +0.20(+0.47%) |
Sep 28, 2017 | 43.09 | 43.49 | 42.88 | 43.35 | 520,617 | +0.39(+0.90%) |
Sep 27, 2017 | 42.76 | 43.07 | 42.31 | 42.96 | 573,803 | +0.66(+1.55%) |
Sep 26, 2017 | 42.56 | 42.70 | 42.07 | 42.30 | 366,348 | -0.37(-0.86%) |
Sep 25, 2017 | 42.66 | 42.83 | 42.23 | 42.67 | 384,970 | -0.02(-0.05%) |
Sep 22, 2017 | 41.21 | 42.81 | 40.19 | 42.69 | 475,610 | +0.53(+1.26%) |
Sep 21, 2017 | 42.54 | 42.58 | 41.72 | 42.16 | 280,226 | -0.35(-0.82%) |
Sep 20, 2017 | 42.06 | 42.60 | 41.73 | 42.51 | 458,139 | +0.50(+1.20%) |
Sep 19, 2017 | 41.45 | 42.12 | 41.34 | 42.01 | 587,083 | +0.55(+1.33%) |
Sep 18, 2017 | 40.54 | 41.46 | 40.42 | 41.45 | 539,710 | +0.96(+2.36%) |
Sep 15, 2017 | 40.61 | 40.87 | 40.24 | 40.50 | 541,993 | -0.14(-0.33%) |
Sep 14, 2017 | 40.59 | 40.89 | 40.23 | 40.63 | 299,813 | +0.04(+0.10%) |
Sep 13, 2017 | 40.58 | 40.68 | 40.24 | 40.59 | 355,905 | +0.04(+0.10%) |
Sep 12, 2017 | 40.57 | 40.77 | 40.15 | 40.55 | 309,480 | +0.21(+0.53%) |
Sep 11, 2017 | 40.45 | 40.78 | 39.72 | 40.34 | 416,850 | +0.26(+0.65%) |
Sep 08, 2017 | 39.90 | 40.39 | 39.67 | 40.08 | 415,521 | +0.15(+0.36%) |
Sep 07, 2017 | 40.35 | 40.35 | 39.73 | 39.94 | 350,121 | -0.35(-0.86%) |
Sep 06, 2017 | 40.25 | 40.54 | 39.90 | 40.28 | 454,741 | -0.06(-0.14%) |
Sep 05, 2017 | 40.96 | 41.30 | 40.23 | 40.34 | 587,771 | -0.92(-2.23%) |