Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 57.02 | 57.54 | 56.76 | 57.42 | 606,769 | +0.44(+0.78%) |
Nov 29, 2017 | 58.00 | 58.20 | 56.41 | 56.97 | 448,639 | -1.13(-1.94%) |
Nov 28, 2017 | 58.17 | 58.18 | 57.67 | 58.10 | 321,057 | +0.24(+0.41%) |
Nov 27, 2017 | 58.27 | 58.40 | 57.82 | 57.86 | 330,638 | -0.54(-0.93%) |
Nov 24, 2017 | 58.07 | 58.49 | 57.82 | 58.40 | 180,280 | +0.37(+0.64%) |
Nov 22, 2017 | 57.68 | 58.17 | 57.50 | 58.03 | 243,584 | +0.35(+0.61%) |
Nov 21, 2017 | 57.42 | 57.91 | 57.15 | 57.68 | 433,873 | +0.55(+0.97%) |
Nov 20, 2017 | 56.83 | 57.39 | 56.72 | 57.13 | 340,620 | +0.35(+0.62%) |
Nov 17, 2017 | 56.28 | 56.87 | 56.28 | 56.78 | 380,576 | +0.50(+0.89%) |
Nov 16, 2017 | 56.43 | 56.65 | 56.20 | 56.28 | 433,641 | -0.10(-0.18%) |
Nov 15, 2017 | 56.17 | 56.58 | 55.86 | 56.38 | 500,706 | +0.06(+0.10%) |
Nov 14, 2017 | 55.43 | 56.41 | 55.43 | 56.33 | 303,384 | +0.88(+1.58%) |
Nov 13, 2017 | 55.71 | 55.72 | 55.06 | 55.45 | 375,023 | -0.55(-0.99%) |
Nov 10, 2017 | 54.99 | 56.05 | 54.86 | 56.00 | 379,193 | +0.93(+1.69%) |
Nov 09, 2017 | 54.50 | 55.19 | 54.50 | 55.07 | 285,892 | +0.26(+0.47%) |
Nov 08, 2017 | 54.54 | 55.33 | 54.30 | 54.81 | 319,375 | +0.30(+0.56%) |
Nov 07, 2017 | 54.56 | 54.60 | 53.89 | 54.51 | 230,297 | -0.13(-0.24%) |
Nov 06, 2017 | 54.46 | 54.80 | 54.22 | 54.64 | 257,518 | +0.18(+0.32%) |
Nov 03, 2017 | 54.09 | 54.61 | 53.88 | 54.46 | 350,707 | +0.45(+0.84%) |
Nov 02, 2017 | 53.87 | 54.15 | 53.36 | 54.01 | 414,088 | +0.28(+0.51%) |
Nov 01, 2017 | 53.54 | 54.00 | 53.22 | 53.73 | 296,474 | +0.38(+0.71%) |
Oct 31, 2017 | 52.91 | 53.55 | 52.71 | 53.35 | 491,345 | +0.24(+0.45%) |
Oct 30, 2017 | 52.28 | 53.69 | 52.03 | 53.12 | 447,291 | +0.28(+0.52%) |
Oct 27, 2017 | 53.11 | 53.19 | 52.53 | 52.84 | 521,536 | -0.14(-0.26%) |
Oct 26, 2017 | 52.44 | 54.33 | 52.04 | 52.98 | 951,495 | -2.26(-4.08%) |
Oct 25, 2017 | 56.10 | 56.59 | 55.08 | 55.23 | 596,731 | -0.73(-1.30%) |
Oct 24, 2017 | 55.58 | 56.02 | 55.21 | 55.96 | 404,950 | +0.86(+1.55%) |
Oct 23, 2017 | 55.08 | 55.61 | 54.75 | 55.10 | 516,538 | +0.06(+0.12%) |
Oct 20, 2017 | 55.13 | 55.38 | 54.77 | 55.04 | 415,358 | +0.21(+0.39%) |
Oct 19, 2017 | 55.60 | 55.70 | 54.25 | 54.83 | 443,018 | -0.58(-1.05%) |
Oct 18, 2017 | 54.86 | 55.70 | 54.40 | 55.41 | 620,929 | +0.89(+1.64%) |
Oct 17, 2017 | 54.97 | 54.98 | 54.34 | 54.52 | 169,437 | -0.26(-0.47%) |
Oct 16, 2017 | 54.48 | 55.03 | 54.48 | 54.77 | 200,914 | +0.11(+0.20%) |
Oct 13, 2017 | 54.33 | 55.00 | 54.18 | 54.66 | 342,677 | +0.38(+0.70%) |
Oct 12, 2017 | 53.26 | 54.29 | 52.99 | 54.29 | 284,894 | +0.76(+1.43%) |
Oct 11, 2017 | 53.21 | 53.55 | 52.92 | 53.52 | 190,057 | +0.29(+0.55%) |
Oct 10, 2017 | 53.65 | 53.65 | 52.96 | 53.23 | 276,116 | -0.12(-0.22%) |
Oct 09, 2017 | 53.10 | 54.20 | 53.06 | 53.35 | 273,105 | +0.47(+0.89%) |
Oct 06, 2017 | 52.97 | 53.14 | 52.56 | 52.88 | 372,343 | -0.27(-0.50%) |
Oct 05, 2017 | 53.45 | 53.45 | 52.95 | 53.14 | 209,303 | -0.22(-0.41%) |
Oct 04, 2017 | 53.50 | 54.07 | 53.22 | 53.36 | 323,142 | -0.19(-0.36%) |
Oct 03, 2017 | 53.35 | 53.59 | 53.12 | 53.56 | 217,572 | +0.28(+0.52%) |
Oct 02, 2017 | 53.13 | 53.32 | 52.89 | 53.28 | 184,868 | +0.31(+0.59%) |
Sep 29, 2017 | 53.11 | 53.24 | 52.86 | 52.97 | 201,136 | -0.16(-0.29%) |
Sep 28, 2017 | 52.89 | 53.26 | 52.41 | 53.12 | 177,783 | +0.11(+0.21%) |
Sep 27, 2017 | 52.94 | 53.27 | 52.65 | 53.01 | 272,834 | +0.45(+0.86%) |
Sep 26, 2017 | 53.70 | 54.02 | 52.54 | 52.56 | 272,326 | -1.02(-1.91%) |
Sep 25, 2017 | 53.36 | 53.67 | 53.05 | 53.59 | 275,714 | +0.01(+0.02%) |
Sep 22, 2017 | 53.12 | 54.14 | 53.12 | 53.58 | 347,216 | +0.22(+0.41%) |
Sep 21, 2017 | 53.62 | 53.67 | 53.12 | 53.35 | 373,880 | -0.33(-0.62%) |
Sep 20, 2017 | 53.39 | 53.74 | 53.10 | 53.69 | 461,493 | +0.35(+0.66%) |
Sep 19, 2017 | 53.95 | 54.44 | 53.30 | 53.34 | 569,797 | -0.69(-1.28%) |
Sep 18, 2017 | 53.79 | 54.26 | 53.78 | 54.03 | 420,247 | +0.35(+0.65%) |
Sep 15, 2017 | 53.28 | 54.33 | 53.00 | 53.68 | 664,124 | +0.09(+0.17%) |
Sep 14, 2017 | 54.29 | 54.29 | 52.76 | 53.59 | 1,198,947 | -0.81(-1.49%) |
Sep 13, 2017 | 50.00 | 55.06 | 49.95 | 54.40 | 4,159,958 | +4.72(+9.51%) |
Sep 12, 2017 | 47.52 | 49.73 | 47.48 | 49.67 | 861,536 | +2.25(+4.74%) |
Sep 11, 2017 | 46.88 | 47.55 | 46.69 | 47.42 | 342,869 | +0.93(+2.00%) |
Sep 08, 2017 | 46.13 | 46.60 | 45.89 | 46.49 | 319,945 | +0.29(+0.62%) |
Sep 07, 2017 | 46.72 | 46.94 | 46.19 | 46.21 | 207,334 | -0.48(-1.03%) |
Sep 06, 2017 | 46.79 | 46.94 | 46.48 | 46.69 | 369,127 | +0.01(+0.02%) |
Sep 05, 2017 | 46.67 | 46.96 | 46.49 | 46.68 | 197,904 | -0.02(-0.04%) |