Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.67 | 55.44 | 54.50 | 54.81 | 78,644 | +0.48(+0.88%) |
Nov 29, 2017 | 53.97 | 54.73 | 53.97 | 54.33 | 88,088 | +0.76(+1.41%) |
Nov 28, 2017 | 52.61 | 53.65 | 52.55 | 53.57 | 110,911 | +0.99(+1.88%) |
Nov 27, 2017 | 52.51 | 52.85 | 52.44 | 52.59 | 32,568 | +0.06(+0.12%) |
Nov 24, 2017 | 52.69 | 52.70 | 52.52 | 52.53 | 13,567 | +0.03(+0.05%) |
Nov 22, 2017 | 52.87 | 52.87 | 52.44 | 52.50 | 39,427 | -0.25(-0.48%) |
Nov 21, 2017 | 52.48 | 52.81 | 52.48 | 52.75 | 9,626 | +0.44(+0.84%) |
Nov 20, 2017 | 51.70 | 52.37 | 51.70 | 52.31 | 10,445 | +0.68(+1.33%) |
Nov 17, 2017 | 51.47 | 51.73 | 51.42 | 51.63 | 6,645 | +0.01(+0.02%) |
Nov 16, 2017 | 51.65 | 51.81 | 51.52 | 51.62 | 14,658 | +0.28(+0.55%) |
Nov 15, 2017 | 51.19 | 51.66 | 51.01 | 51.33 | 42,691 | -0.20(-0.38%) |
Nov 14, 2017 | 51.41 | 51.55 | 51.27 | 51.53 | 6,824 | -0.13(-0.26%) |
Nov 13, 2017 | 50.99 | 51.71 | 50.99 | 51.66 | 11,727 | +0.38(+0.75%) |
Nov 10, 2017 | 51.25 | 51.39 | 51.24 | 51.28 | 9,218 | +0.05(+0.10%) |
Nov 09, 2017 | 50.96 | 51.23 | 50.69 | 51.23 | 16,426 | +0.02(+0.03%) |
Nov 08, 2017 | 50.87 | 51.30 | 50.87 | 51.21 | 19,961 | +0.26(+0.51%) |
Nov 07, 2017 | 51.76 | 51.77 | 50.88 | 50.95 | 10,080 | -0.55(-1.07%) |
Nov 06, 2017 | 51.47 | 51.56 | 51.30 | 51.50 | 13,634 | -0.07(-0.14%) |
Nov 03, 2017 | 51.94 | 51.94 | 51.45 | 51.57 | 6,035 | -0.44(-0.84%) |
Nov 02, 2017 | 51.27 | 52.10 | 51.19 | 52.01 | 15,096 | +0.83(+1.62%) |
Nov 01, 2017 | 51.78 | 51.85 | 51.18 | 51.18 | 14,594 | -0.36(-0.69%) |
Oct 31, 2017 | 51.45 | 51.81 | 51.32 | 51.54 | 123,665 | +0.16(+0.31%) |
Oct 30, 2017 | 51.60 | 51.26 | 51.38 | 8,354 | -0.24(-0.46%) | |
Oct 27, 2017 | 51.36 | 51.64 | 51.12 | 51.62 | 16,712 | +0.11(+0.21%) |
Oct 26, 2017 | 51.41 | 51.73 | 51.32 | 51.51 | 12,765 | +0.28(+0.55%) |
Oct 25, 2017 | 51.81 | 51.81 | 50.85 | 51.23 | 33,942 | -0.36(-0.71%) |
Oct 24, 2017 | 51.53 | 51.65 | 51.41 | 51.59 | 9,755 | +0.35(+0.68%) |
Oct 23, 2017 | 51.45 | 51.49 | 51.14 | 51.25 | 101,571 | -0.16(-0.31%) |
Oct 20, 2017 | 51.33 | 51.55 | 51.23 | 51.41 | 6,530 | +0.46(+0.91%) |
Oct 19, 2017 | 50.93 | 50.94 | 50.66 | 50.94 | 10,787 | -0.34(-0.66%) |
Oct 18, 2017 | 51.01 | 51.35 | 51.01 | 51.28 | 7,474 | +0.46(+0.91%) |
Oct 17, 2017 | 51.57 | 51.62 | 50.78 | 50.82 | 19,060 | -0.56(-1.09%) |
Oct 16, 2017 | 51.18 | 51.38 | 51.18 | 51.38 | 8,759 | +0.17(+0.33%) |
Oct 13, 2017 | 51.36 | 51.36 | 51.09 | 51.21 | 9,767 | -0.20(-0.40%) |
Oct 12, 2017 | 51.75 | 51.75 | 51.41 | 51.41 | 16,145 | -0.27(-0.52%) |
Oct 11, 2017 | 51.51 | 51.71 | 51.30 | 51.68 | 12,326 | +0.14(+0.28%) |
Oct 10, 2017 | 51.73 | 51.73 | 51.40 | 51.54 | 117,678 | -0.05(-0.10%) |
Oct 09, 2017 | 51.73 | 51.73 | 51.58 | 51.59 | 13,663 | -0.06(-0.12%) |
Oct 06, 2017 | 52.07 | 52.32 | 51.46 | 51.65 | 30,225 | -0.39(-0.75%) |
Oct 05, 2017 | 51.55 | 52.19 | 51.55 | 52.05 | 22,682 | +0.52(+1.00%) |
Oct 04, 2017 | 51.72 | 51.72 | 51.37 | 51.53 | 29,440 | -0.13(-0.26%) |
Oct 03, 2017 | 51.53 | 51.66 | 51.29 | 51.66 | 23,821 | +0.40(+0.78%) |
Oct 02, 2017 | 50.79 | 51.26 | 50.79 | 51.26 | 77,870 | +0.45(+0.89%) |
Sep 29, 2017 | 50.50 | 50.94 | 50.50 | 50.81 | 39,457 | +0.20(+0.40%) |
Sep 28, 2017 | 50.48 | 50.63 | 50.23 | 50.61 | 16,422 | +0.20(+0.41%) |
Sep 27, 2017 | 49.93 | 50.53 | 49.93 | 50.40 | 30,006 | +0.98(+1.98%) |
Sep 26, 2017 | 49.46 | 49.51 | 49.34 | 49.42 | 51,393 | +0.17(+0.34%) |
Sep 25, 2017 | 49.29 | 49.45 | 49.15 | 49.26 | 11,659 | -0.18(-0.36%) |
Sep 22, 2017 | 49.11 | 49.45 | 49.11 | 49.44 | 14,109 | +0.16(+0.32%) |
Sep 21, 2017 | 49.05 | 49.31 | 48.96 | 49.28 | 10,638 | +0.15(+0.31%) |
Sep 20, 2017 | 48.74 | 49.26 | 48.66 | 49.12 | 16,872 | +0.41(+0.84%) |
Sep 19, 2017 | 48.74 | 48.89 | 48.70 | 48.72 | 9,619 | +0.33(+0.68%) |
Sep 18, 2017 | 48.10 | 48.48 | 48.10 | 48.39 | 11,297 | +0.44(+0.92%) |
Sep 15, 2017 | 47.92 | 48.03 | 47.80 | 47.95 | 25,621 | +0.03(+0.06%) |
Sep 14, 2017 | 47.80 | 48.06 | 47.80 | 47.92 | 19,661 | +0.11(+0.22%) |
Sep 13, 2017 | 47.65 | 47.81 | 47.56 | 47.81 | 11,549 | +0.08(+0.17%) |
Sep 12, 2017 | 47.30 | 47.75 | 47.30 | 47.73 | 39,898 | +0.55(+1.16%) |
Sep 11, 2017 | 46.92 | 47.34 | 46.92 | 47.18 | 15,285 | +0.68(+1.47%) |
Sep 08, 2017 | 46.55 | 46.83 | 46.47 | 46.50 | 9,509 | +0.35(+0.77%) |
Sep 07, 2017 | 46.80 | 46.80 | 45.96 | 46.15 | 46,288 | -0.66(-1.40%) |
Sep 06, 2017 | 46.85 | 47.02 | 46.60 | 46.80 | 143,855 | +0.16(+0.34%) |
Sep 05, 2017 | 47.52 | 47.52 | 46.57 | 46.64 | 21,559 | -1.12(-2.34%) |