Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 50.40 | 51.18 | 47.92 | 49.66 | 950,767 | -0.74(-1.46%) |
Nov 29, 2017 | 51.83 | 52.34 | 48.64 | 50.39 | 1,535,142 | -1.62(-3.12%) |
Nov 28, 2017 | 55.02 | 55.09 | 51.89 | 52.01 | 1,286,120 | -2.74(-5.01%) |
Nov 27, 2017 | 58.25 | 58.45 | 54.61 | 54.76 | 1,274,575 | -3.70(-6.34%) |
Nov 24, 2017 | 57.96 | 59.01 | 57.93 | 58.46 | 646,984 | +0.32(+0.56%) |
Nov 22, 2017 | 57.40 | 58.61 | 57.40 | 58.14 | 912,594 | +1.19(+2.09%) |
Nov 21, 2017 | 54.26 | 58.61 | 54.11 | 56.95 | 1,272,124 | +2.82(+5.22%) |
Nov 20, 2017 | 54.49 | 55.50 | 53.66 | 54.12 | 699,723 | -0.58(-1.07%) |
Nov 17, 2017 | 54.70 | 54.87 | 52.70 | 54.70 | 790,383 | +0.04(+0.08%) |
Nov 16, 2017 | 54.76 | 56.35 | 54.37 | 54.66 | 658,818 | -0.04(-0.08%) |
Nov 15, 2017 | 53.62 | 55.26 | 52.22 | 54.70 | 573,287 | +0.88(+1.63%) |
Nov 14, 2017 | 54.90 | 55.91 | 52.89 | 53.83 | 874,672 | -1.05(-1.91%) |
Nov 13, 2017 | 54.90 | 55.13 | 53.45 | 54.88 | 509,422 | -0.28(-0.50%) |
Nov 10, 2017 | 56.31 | 57.53 | 54.90 | 55.15 | 467,565 | -1.48(-2.61%) |
Nov 09, 2017 | 58.19 | 59.59 | 56.30 | 56.63 | 981,637 | -1.30(-2.24%) |
Nov 08, 2017 | 57.97 | 59.09 | 57.31 | 57.93 | 1,777,445 | -0.25(-0.43%) |
Nov 07, 2017 | 50.49 | 59.19 | 50.22 | 58.18 | 4,228,665 | +5.20(+9.82%) |
Nov 06, 2017 | 53.80 | 54.70 | 52.70 | 52.98 | 1,248,350 | -0.43(-0.81%) |
Nov 03, 2017 | 52.65 | 53.68 | 52.34 | 53.41 | 840,787 | +1.09(+2.07%) |
Nov 02, 2017 | 51.89 | 53.80 | 51.59 | 52.33 | 934,608 | +0.81(+1.57%) |
Nov 01, 2017 | 51.81 | 52.12 | 50.76 | 51.52 | 628,101 | -0.05(-0.10%) |
Oct 31, 2017 | 51.25 | 52.16 | 50.03 | 51.57 | 906,088 | +0.48(+0.95%) |
Oct 30, 2017 | 50.90 | 52.19 | 50.82 | 51.09 | 664,772 | +0.02(+0.04%) |
Oct 27, 2017 | 50.42 | 51.54 | 49.03 | 51.07 | 646,915 | +0.93(+1.86%) |
Oct 26, 2017 | 51.59 | 51.59 | 49.62 | 50.14 | 1,099,704 | -1.22(-2.37%) |
Oct 25, 2017 | 52.84 | 53.49 | 50.76 | 51.36 | 680,561 | -1.26(-2.40%) |
Oct 24, 2017 | 53.79 | 53.95 | 52.39 | 52.62 | 626,692 | -0.72(-1.34%) |
Oct 23, 2017 | 53.31 | 53.81 | 52.47 | 53.34 | 501,263 | +0.30(+0.57%) |
Oct 20, 2017 | 54.08 | 54.50 | 52.96 | 53.04 | 872,801 | -0.83(-1.53%) |
Oct 19, 2017 | 52.34 | 53.86 | 50.39 | 53.86 | 1,233,134 | -0.04(-0.07%) |
Oct 18, 2017 | 52.67 | 54.27 | 52.48 | 53.90 | 1,496,645 | +1.78(+3.42%) |
Oct 17, 2017 | 54.13 | 54.66 | 51.93 | 52.11 | 1,000,085 | -2.53(-4.63%) |
Oct 16, 2017 | 54.62 | 54.78 | 53.56 | 54.64 | 1,076,838 | +0.42(+0.78%) |
Oct 13, 2017 | 52.50 | 54.71 | 52.50 | 54.22 | 972,796 | +1.86(+3.55%) |
Oct 12, 2017 | 55.38 | 55.61 | 51.71 | 52.36 | 1,521,868 | -3.08(-5.55%) |
Oct 11, 2017 | 55.48 | 56.22 | 55.29 | 55.44 | 840,331 | -0.23(-0.42%) |
Oct 10, 2017 | 55.31 | 56.09 | 54.98 | 55.67 | 1,067,962 | +0.49(+0.89%) |
Oct 09, 2017 | 55.26 | 55.74 | 54.55 | 55.18 | 1,117,137 | +0.10(+0.18%) |
Oct 06, 2017 | 55.13 | 55.60 | 54.26 | 55.08 | 1,394,070 | -0.42(-0.76%) |
Oct 05, 2017 | 55.10 | 55.68 | 54.00 | 55.50 | 850,952 | +0.40(+0.73%) |
Oct 04, 2017 | 52.33 | 55.21 | 52.26 | 55.10 | 1,161,777 | +2.84(+5.44%) |
Oct 03, 2017 | 52.26 | 52.82 | 51.38 | 52.26 | 1,993,943 | +0.90(+1.75%) |
Oct 02, 2017 | 53.72 | 53.88 | 51.12 | 51.36 | 1,900,434 | -2.52(-4.68%) |
Sep 29, 2017 | 54.56 | 56.66 | 53.12 | 53.88 | 1,390,297 | -0.80(-1.46%) |
Sep 28, 2017 | 52.17 | 55.09 | 51.75 | 54.68 | 3,532,427 | -2.43(-4.26%) |
Sep 27, 2017 | 57.84 | 58.82 | 56.77 | 57.11 | 676,599 | -0.27(-0.47%) |
Sep 26, 2017 | 56.95 | 58.15 | 56.69 | 57.38 | 975,242 | +0.72(+1.27%) |
Sep 25, 2017 | 57.12 | 57.35 | 55.53 | 56.66 | 1,292,051 | -0.89(-1.54%) |
Sep 22, 2017 | 56.41 | 57.84 | 55.61 | 57.55 | 824,373 | +0.97(+1.71%) |
Sep 21, 2017 | 59.11 | 59.22 | 55.49 | 56.58 | 1,211,199 | -2.60(-4.39%) |
Sep 20, 2017 | 59.59 | 59.65 | 58.76 | 59.18 | 751,438 | -0.48(-0.80%) |
Sep 19, 2017 | 59.61 | 59.73 | 58.71 | 59.65 | 823,751 | +0.15(+0.26%) |
Sep 18, 2017 | 59.19 | 60.46 | 58.60 | 59.50 | 960,607 | +0.47(+0.79%) |
Sep 15, 2017 | 58.78 | 59.55 | 58.59 | 59.04 | 1,573,481 | +0.52(+0.89%) |
Sep 14, 2017 | 59.86 | 59.95 | 58.47 | 58.52 | 805,368 | -1.61(-2.68%) |
Sep 13, 2017 | 59.14 | 60.52 | 58.91 | 60.13 | 1,757,806 | +0.95(+1.61%) |
Sep 12, 2017 | 59.30 | 59.40 | 57.80 | 59.18 | 709,722 | -0.18(-0.30%) |
Sep 11, 2017 | 59.18 | 59.99 | 58.75 | 59.36 | 1,126,698 | +0.66(+1.13%) |
Sep 08, 2017 | 59.19 | 59.84 | 58.57 | 58.70 | 965,456 | -0.50(-0.85%) |
Sep 07, 2017 | 58.65 | 59.20 | 58.35 | 59.20 | 943,382 | +0.74(+1.26%) |
Sep 06, 2017 | 58.29 | 58.98 | 57.18 | 58.46 | 595,841 | +0.16(+0.28%) |
Sep 05, 2017 | 58.35 | 58.52 | 56.90 | 58.30 | 842,621 | -0.29(-0.49%) |