Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.83 | 55.61 | 54.66 | 54.97 | 78,410 | +0.48(+0.88%) |
Nov 29, 2017 | 54.14 | 54.89 | 54.14 | 54.49 | 87,826 | +0.76(+1.41%) |
Nov 28, 2017 | 52.77 | 53.81 | 52.71 | 53.73 | 110,580 | +0.99(+1.88%) |
Nov 27, 2017 | 52.66 | 53.00 | 52.59 | 52.75 | 32,470 | +0.06(+0.12%) |
Nov 24, 2017 | 52.84 | 52.86 | 52.67 | 52.68 | 13,526 | +0.03(+0.05%) |
Nov 22, 2017 | 53.03 | 53.03 | 52.60 | 52.66 | 39,309 | -0.25(-0.48%) |
Nov 21, 2017 | 52.64 | 52.97 | 52.64 | 52.91 | 9,597 | +0.44(+0.84%) |
Nov 20, 2017 | 51.85 | 52.53 | 51.85 | 52.47 | 10,414 | +0.69(+1.33%) |
Nov 17, 2017 | 51.62 | 51.88 | 51.58 | 51.78 | 6,625 | +0.01(+0.02%) |
Nov 16, 2017 | 51.80 | 51.96 | 51.68 | 51.77 | 14,614 | +0.29(+0.55%) |
Nov 15, 2017 | 51.35 | 51.82 | 51.16 | 51.49 | 42,564 | -0.20(-0.38%) |
Nov 14, 2017 | 51.57 | 51.71 | 51.42 | 51.68 | 6,803 | -0.13(-0.26%) |
Nov 13, 2017 | 51.14 | 51.86 | 51.14 | 51.82 | 11,692 | +0.38(+0.75%) |
Nov 10, 2017 | 51.40 | 51.54 | 51.39 | 51.43 | 9,190 | +0.05(+0.10%) |
Nov 09, 2017 | 51.11 | 51.38 | 50.84 | 51.38 | 16,377 | +0.02(+0.03%) |
Nov 08, 2017 | 51.02 | 51.45 | 51.02 | 51.36 | 19,902 | +0.26(+0.51%) |
Nov 07, 2017 | 51.91 | 51.92 | 51.03 | 51.10 | 10,050 | -0.55(-1.07%) |
Nov 06, 2017 | 51.62 | 51.72 | 51.46 | 51.66 | 13,594 | -0.07(-0.14%) |
Nov 03, 2017 | 52.09 | 52.09 | 51.60 | 51.73 | 6,017 | -0.44(-0.84%) |
Nov 02, 2017 | 51.43 | 52.25 | 51.35 | 52.17 | 15,051 | +0.83(+1.62%) |
Nov 01, 2017 | 51.93 | 52.01 | 51.34 | 51.34 | 14,550 | -0.36(-0.69%) |
Oct 31, 2017 | 51.60 | 51.96 | 51.47 | 51.69 | 123,296 | +0.16(+0.31%) |
Oct 30, 2017 | 51.76 | 51.41 | 51.53 | 8,329 | -0.24(-0.46%) | |
Oct 27, 2017 | 51.51 | 51.80 | 51.27 | 51.77 | 16,662 | +0.11(+0.21%) |
Oct 26, 2017 | 51.57 | 51.88 | 51.48 | 51.66 | 12,727 | +0.28(+0.55%) |
Oct 25, 2017 | 51.96 | 51.96 | 51.00 | 51.38 | 33,841 | -0.37(-0.71%) |
Oct 24, 2017 | 51.68 | 51.80 | 51.57 | 51.75 | 9,726 | +0.35(+0.68%) |
Oct 23, 2017 | 51.60 | 51.65 | 51.29 | 51.40 | 101,268 | -0.16(-0.31%) |
Oct 20, 2017 | 51.48 | 51.70 | 51.38 | 51.56 | 6,511 | +0.46(+0.91%) |
Oct 19, 2017 | 51.09 | 51.10 | 50.81 | 51.10 | 10,755 | -0.34(-0.66%) |
Oct 18, 2017 | 51.16 | 51.50 | 51.16 | 51.43 | 7,452 | +0.46(+0.91%) |
Oct 17, 2017 | 51.73 | 51.77 | 50.94 | 50.97 | 19,003 | -0.56(-1.09%) |
Oct 16, 2017 | 51.34 | 51.54 | 51.34 | 51.53 | 8,732 | +0.17(+0.33%) |
Oct 13, 2017 | 51.51 | 51.51 | 51.25 | 51.36 | 9,737 | -0.21(-0.40%) |
Oct 12, 2017 | 51.91 | 51.91 | 51.56 | 51.57 | 16,097 | -0.27(-0.52%) |
Oct 11, 2017 | 51.67 | 51.86 | 51.45 | 51.84 | 12,289 | +0.14(+0.28%) |
Oct 10, 2017 | 51.88 | 51.88 | 51.55 | 51.69 | 117,327 | -0.05(-0.10%) |
Oct 09, 2017 | 51.88 | 51.88 | 51.73 | 51.75 | 13,623 | -0.06(-0.12%) |
Oct 06, 2017 | 52.23 | 52.48 | 51.62 | 51.81 | 30,135 | -0.39(-0.75%) |
Oct 05, 2017 | 51.70 | 52.34 | 51.70 | 52.20 | 22,615 | +0.52(+1.00%) |
Oct 04, 2017 | 51.87 | 51.87 | 51.52 | 51.68 | 29,352 | -0.13(-0.26%) |
Oct 03, 2017 | 51.68 | 51.82 | 51.44 | 51.82 | 23,750 | +0.40(+0.78%) |
Oct 02, 2017 | 50.94 | 51.42 | 50.94 | 51.42 | 77,638 | +0.45(+0.89%) |
Sep 29, 2017 | 50.65 | 51.09 | 50.65 | 50.96 | 39,339 | +0.21(+0.40%) |
Sep 28, 2017 | 50.63 | 50.78 | 50.38 | 50.76 | 16,373 | +0.21(+0.41%) |
Sep 27, 2017 | 50.08 | 50.69 | 50.08 | 50.55 | 29,916 | +0.98(+1.98%) |
Sep 26, 2017 | 49.61 | 49.66 | 49.49 | 49.57 | 51,240 | +0.17(+0.34%) |
Sep 25, 2017 | 49.44 | 49.60 | 49.30 | 49.41 | 11,624 | -0.18(-0.36%) |
Sep 22, 2017 | 49.26 | 49.60 | 49.26 | 49.58 | 14,067 | +0.16(+0.32%) |
Sep 21, 2017 | 49.20 | 49.46 | 49.10 | 49.42 | 10,606 | +0.15(+0.31%) |
Sep 20, 2017 | 48.89 | 49.41 | 48.80 | 49.27 | 16,821 | +0.41(+0.84%) |
Sep 19, 2017 | 48.88 | 49.03 | 48.85 | 48.86 | 9,590 | +0.33(+0.68%) |
Sep 18, 2017 | 48.24 | 48.63 | 48.24 | 48.53 | 11,263 | +0.44(+0.92%) |
Sep 15, 2017 | 48.06 | 48.18 | 47.95 | 48.09 | 25,544 | +0.03(+0.06%) |
Sep 14, 2017 | 47.95 | 48.21 | 47.95 | 48.06 | 19,602 | +0.11(+0.22%) |
Sep 13, 2017 | 47.80 | 47.96 | 47.70 | 47.96 | 11,515 | +0.08(+0.17%) |
Sep 12, 2017 | 47.44 | 47.89 | 47.44 | 47.88 | 39,779 | +0.55(+1.16%) |
Sep 11, 2017 | 47.06 | 47.48 | 47.06 | 47.33 | 15,240 | +0.68(+1.47%) |
Sep 08, 2017 | 46.69 | 46.97 | 46.61 | 46.64 | 9,481 | +0.36(+0.77%) |
Sep 07, 2017 | 46.94 | 46.94 | 46.10 | 46.29 | 46,149 | -0.66(-1.40%) |
Sep 06, 2017 | 46.99 | 47.16 | 46.74 | 46.94 | 143,425 | +0.16(+0.34%) |
Sep 05, 2017 | 47.66 | 47.66 | 46.71 | 46.78 | 21,494 | -1.12(-2.34%) |