Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 57.62 | 57.96 | 54.36 | 57.66 | 632,076 | +0.34(+0.59%) |
Nov 29, 2017 | 56.85 | 57.79 | 56.26 | 57.32 | 796,598 | +0.85(+1.50%) |
Nov 28, 2017 | 56.47 | 56.68 | 54.73 | 56.47 | 751,274 | +0.34(+0.61%) |
Nov 27, 2017 | 56.43 | 57.28 | 55.96 | 56.13 | 586,795 | -0.59(-1.05%) |
Nov 24, 2017 | 56.73 | 57.41 | 56.73 | 56.73 | 229,467 | +0.04(+0.07%) |
Nov 22, 2017 | 56.77 | 56.94 | 56.39 | 56.68 | 536,815 | +0.17(+0.30%) |
Nov 21, 2017 | 56.81 | 56.89 | 56.13 | 56.51 | 545,005 | +0.08(+0.15%) |
Nov 20, 2017 | 56.05 | 56.60 | 55.75 | 56.43 | 1,160,133 | +0.42(+0.76%) |
Nov 17, 2017 | 55.33 | 56.30 | 55.16 | 56.00 | 903,033 | +0.59(+1.07%) |
Nov 16, 2017 | 54.18 | 55.62 | 54.10 | 55.41 | 811,081 | +1.44(+2.68%) |
Nov 15, 2017 | 54.22 | 54.85 | 53.63 | 53.97 | 727,883 | -0.46(-0.85%) |
Nov 14, 2017 | 54.52 | 55.28 | 53.76 | 54.43 | 751,938 | -0.13(-0.23%) |
Nov 13, 2017 | 55.57 | 55.57 | 53.80 | 54.56 | 743,575 | -0.93(-1.68%) |
Nov 10, 2017 | 55.95 | 56.84 | 55.13 | 55.49 | 927,924 | -0.46(-0.83%) |
Nov 09, 2017 | 54.77 | 56.21 | 54.62 | 55.95 | 1,338,315 | +1.18(+2.16%) |
Nov 08, 2017 | 55.15 | 56.04 | 53.92 | 54.77 | 1,095,884 | -0.38(-0.69%) |
Nov 07, 2017 | 55.57 | 56.80 | 54.89 | 55.15 | 1,818,318 | -0.04(-0.08%) |
Nov 06, 2017 | 54.69 | 55.95 | 51.94 | 55.19 | 2,404,792 | +1.90(+3.57%) |
Nov 03, 2017 | 53.92 | 53.92 | 52.32 | 53.29 | 1,311,939 | -0.51(-0.94%) |
Nov 02, 2017 | 54.22 | 54.35 | 53.46 | 53.80 | 1,157,907 | -0.46(-0.86%) |
Nov 01, 2017 | 53.92 | 54.30 | 53.29 | 54.26 | 854,827 | +0.34(+0.63%) |
Oct 31, 2017 | 53.67 | 54.30 | 53.16 | 53.92 | 749,021 | +0.85(+1.59%) |
Oct 30, 2017 | 53.88 | 53.88 | 52.66 | 53.08 | 555,642 | -0.51(-0.95%) |
Oct 27, 2017 | 54.18 | 54.18 | 51.85 | 53.59 | 653,088 | -0.46(-0.86%) |
Oct 26, 2017 | 53.12 | 54.64 | 52.57 | 54.05 | 1,027,330 | +1.44(+2.73%) |
Oct 25, 2017 | 51.90 | 53.06 | 51.35 | 52.61 | 938,774 | +0.89(+1.72%) |
Oct 24, 2017 | 51.26 | 51.90 | 50.30 | 51.73 | 944,937 | +0.76(+1.49%) |
Oct 23, 2017 | 52.23 | 52.23 | 50.54 | 50.97 | 801,915 | -0.80(-1.55%) |
Oct 20, 2017 | 51.14 | 52.28 | 51.09 | 51.77 | 771,920 | +0.97(+1.91%) |
Oct 19, 2017 | 50.04 | 51.01 | 49.11 | 50.80 | 1,292,499 | +0.42(+0.84%) |
Oct 18, 2017 | 50.50 | 50.90 | 50.21 | 50.37 | 539,971 | +0.30(+0.59%) |
Oct 17, 2017 | 51.35 | 52.19 | 49.99 | 50.08 | 668,814 | -1.27(-2.47%) |
Oct 16, 2017 | 51.35 | 51.60 | 50.88 | 51.35 | 821,364 | +0.21(+0.41%) |
Oct 13, 2017 | 50.75 | 51.56 | 49.61 | 51.14 | 741,085 | +0.59(+1.17%) |
Oct 12, 2017 | 51.85 | 51.85 | 50.46 | 50.54 | 1,118,332 | -1.56(-3.00%) |
Oct 11, 2017 | 52.28 | 52.36 | 51.85 | 52.11 | 473,514 | -0.25(-0.48%) |
Oct 10, 2017 | 52.61 | 52.74 | 52.06 | 52.36 | 416,600 | +0.08(+0.16%) |
Oct 09, 2017 | 52.95 | 53.62 | 52.19 | 52.28 | 744,863 | -0.72(-1.36%) |
Oct 06, 2017 | 53.25 | 53.42 | 52.83 | 52.99 | 457,714 | -0.30(-0.56%) |
Oct 05, 2017 | 53.54 | 54.18 | 53.16 | 53.29 | 716,813 | -0.04(-0.08%) |
Oct 04, 2017 | 52.32 | 54.39 | 52.32 | 53.33 | 871,364 | +1.18(+2.27%) |
Oct 03, 2017 | 51.39 | 52.23 | 51.01 | 52.15 | 1,046,189 | +0.63(+1.23%) |
Oct 02, 2017 | 52.66 | 52.91 | 50.92 | 51.52 | 1,094,006 | -1.14(-2.17%) |
Sep 29, 2017 | 52.36 | 54.47 | 51.98 | 52.66 | 1,058,239 | +0.08(+0.16%) |
Sep 28, 2017 | 52.19 | 52.83 | 51.52 | 52.57 | 1,909,198 | +0.55(+1.06%) |
Sep 27, 2017 | 51.98 | 52.40 | 51.01 | 52.02 | 727,915 | +0.34(+0.65%) |
Sep 26, 2017 | 51.14 | 51.85 | 50.75 | 51.68 | 611,441 | +0.55(+1.07%) |
Sep 25, 2017 | 50.12 | 51.14 | 50.08 | 51.14 | 768,831 | +0.85(+1.68%) |
Sep 22, 2017 | 50.12 | 50.59 | 49.83 | 50.29 | 802,459 | +0.21(+0.42%) |
Sep 21, 2017 | 50.25 | 50.46 | 49.87 | 50.08 | 492,422 | -0.42(-0.84%) |
Sep 20, 2017 | 50.67 | 51.26 | 50.13 | 50.50 | 550,369 | -0.21(-0.42%) |
Sep 19, 2017 | 50.97 | 50.97 | 50.21 | 50.71 | 466,461 | +0.04(+0.08%) |
Sep 18, 2017 | 48.73 | 50.75 | 48.73 | 50.67 | 996,501 | +1.82(+3.72%) |
Sep 15, 2017 | 48.35 | 49.11 | 48.13 | 48.85 | 1,230,748 | +0.63(+1.31%) |
Sep 14, 2017 | 49.66 | 50.10 | 47.88 | 48.22 | 1,365,379 | -1.65(-3.31%) |
Sep 13, 2017 | 49.66 | 50.04 | 49.32 | 49.87 | 834,493 | +0.17(+0.34%) |
Sep 12, 2017 | 49.87 | 50.29 | 49.32 | 49.70 | 673,119 | +0.04(+0.08%) |
Sep 11, 2017 | 50.33 | 50.71 | 49.57 | 49.66 | 609,389 | -0.30(-0.59%) |
Sep 08, 2017 | 49.99 | 49.99 | 49.57 | 49.95 | 515,176 | -0.04(-0.08%) |
Sep 07, 2017 | 51.56 | 51.68 | 49.87 | 49.99 | 836,247 | -1.48(-2.87%) |
Sep 06, 2017 | 51.52 | 51.85 | 51.30 | 51.47 | 545,026 | +0.17(+0.33%) |
Sep 05, 2017 | 52.19 | 52.19 | 50.71 | 51.30 | 404,741 | -0.68(-1.30%) |