Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 55.54 | 55.73 | 54.99 | 55.16 | 451,427 | +0.04(+0.07%) |
Nov 29, 2017 | 54.43 | 55.30 | 54.43 | 55.13 | 587,540 | +0.88(+1.62%) |
Nov 28, 2017 | 53.59 | 54.30 | 53.44 | 54.25 | 407,035 | +0.62(+1.15%) |
Nov 27, 2017 | 53.68 | 53.96 | 53.10 | 53.63 | 609,900 | -0.04(-0.07%) |
Nov 24, 2017 | 53.33 | 53.74 | 53.11 | 53.67 | 117,273 | +0.34(+0.63%) |
Nov 22, 2017 | 53.68 | 53.87 | 52.96 | 53.33 | 305,861 | -0.25(-0.47%) |
Nov 21, 2017 | 53.54 | 54.05 | 53.32 | 53.58 | 357,830 | +0.20(+0.38%) |
Nov 20, 2017 | 52.86 | 53.75 | 52.71 | 53.38 | 273,773 | +0.76(+1.45%) |
Nov 17, 2017 | 52.41 | 52.87 | 52.05 | 52.62 | 238,144 | +0.13(+0.24%) |
Nov 16, 2017 | 52.27 | 52.81 | 52.27 | 52.49 | 278,253 | +0.30(+0.57%) |
Nov 15, 2017 | 51.71 | 52.29 | 51.28 | 52.19 | 347,006 | +0.03(+0.06%) |
Nov 14, 2017 | 51.86 | 52.26 | 51.76 | 52.16 | 217,924 | +0.14(+0.28%) |
Nov 13, 2017 | 51.76 | 52.19 | 51.56 | 52.02 | 377,261 | +0.02(+0.04%) |
Nov 10, 2017 | 52.01 | 52.24 | 51.89 | 52.00 | 279,976 | +0.18(+0.35%) |
Nov 09, 2017 | 51.83 | 52.26 | 51.48 | 51.82 | 470,709 | -0.29(-0.56%) |
Nov 08, 2017 | 52.11 | 52.31 | 51.86 | 52.10 | 563,906 | -0.10(-0.18%) |
Nov 07, 2017 | 52.67 | 52.71 | 52.06 | 52.20 | 323,823 | -0.26(-0.50%) |
Nov 06, 2017 | 52.05 | 52.57 | 52.05 | 52.46 | 381,227 | +0.41(+0.80%) |
Nov 03, 2017 | 53.25 | 53.25 | 51.63 | 52.05 | 800,029 | -1.02(-1.93%) |
Nov 02, 2017 | 52.11 | 53.56 | 52.11 | 53.07 | 791,675 | +1.10(+2.12%) |
Nov 01, 2017 | 52.47 | 52.60 | 51.69 | 51.97 | 604,981 | -0.16(-0.31%) |
Oct 31, 2017 | 51.50 | 52.27 | 51.50 | 52.13 | 961,717 | +0.81(+1.58%) |
Oct 30, 2017 | 51.42 | 51.74 | 50.99 | 51.32 | 606,157 | -0.40(-0.77%) |
Oct 27, 2017 | 50.55 | 51.83 | 50.45 | 51.72 | 769,941 | +1.03(+2.04%) |
Oct 26, 2017 | 49.71 | 51.23 | 49.55 | 50.69 | 928,624 | +1.02(+2.06%) |
Oct 25, 2017 | 49.34 | 49.77 | 48.54 | 49.66 | 665,311 | +0.32(+0.65%) |
Oct 24, 2017 | 49.07 | 49.50 | 48.86 | 49.34 | 647,246 | +0.56(+1.15%) |
Oct 23, 2017 | 48.01 | 48.83 | 47.41 | 48.78 | 847,202 | +1.12(+2.35%) |
Oct 20, 2017 | 47.50 | 48.11 | 47.24 | 47.67 | 903,470 | -0.03(-0.06%) |
Oct 19, 2017 | 47.07 | 48.25 | 46.67 | 47.69 | 1,514,064 | -0.33(-0.68%) |
Oct 18, 2017 | 47.28 | 48.96 | 46.44 | 48.02 | 1,748,791 | +2.28(+4.98%) |
Oct 17, 2017 | 45.84 | 45.84 | 45.48 | 45.74 | 548,679 | -0.31(-0.67%) |
Oct 16, 2017 | 45.95 | 46.11 | 45.71 | 46.05 | 366,972 | +0.08(+0.17%) |
Oct 13, 2017 | 45.93 | 46.15 | 45.70 | 45.98 | 323,883 | +0.00(+0.00%) |
Oct 12, 2017 | 46.12 | 46.32 | 45.95 | 45.98 | 382,219 | -0.14(-0.31%) |
Oct 11, 2017 | 45.89 | 46.20 | 45.50 | 46.12 | 514,368 | +0.43(+0.95%) |
Oct 10, 2017 | 45.89 | 46.01 | 45.41 | 45.69 | 439,160 | -0.21(-0.46%) |
Oct 09, 2017 | 45.94 | 46.12 | 45.74 | 45.90 | 367,454 | +0.11(+0.23%) |
Oct 06, 2017 | 45.48 | 46.47 | 45.36 | 45.79 | 642,484 | -0.21(-0.46%) |
Oct 05, 2017 | 45.89 | 46.27 | 45.63 | 46.01 | 374,350 | +0.36(+0.78%) |
Oct 04, 2017 | 45.59 | 45.92 | 45.28 | 45.65 | 491,961 | +0.12(+0.25%) |
Oct 03, 2017 | 44.89 | 45.73 | 44.61 | 45.53 | 822,638 | +0.74(+1.66%) |
Oct 02, 2017 | 43.41 | 44.80 | 43.24 | 44.79 | 669,144 | +1.32(+3.04%) |
Sep 29, 2017 | 43.18 | 43.51 | 42.84 | 43.47 | 522,084 | +0.20(+0.47%) |
Sep 28, 2017 | 43.00 | 43.41 | 42.79 | 43.26 | 521,632 | +0.39(+0.90%) |
Sep 27, 2017 | 42.68 | 42.98 | 42.23 | 42.88 | 574,922 | +0.66(+1.55%) |
Sep 26, 2017 | 42.47 | 42.62 | 41.99 | 42.22 | 367,062 | -0.37(-0.86%) |
Sep 25, 2017 | 42.58 | 42.74 | 42.15 | 42.59 | 385,721 | -0.02(-0.05%) |
Sep 22, 2017 | 41.13 | 42.72 | 40.11 | 42.61 | 476,538 | +0.53(+1.26%) |
Sep 21, 2017 | 42.45 | 42.49 | 41.64 | 42.08 | 280,772 | -0.35(-0.82%) |
Sep 20, 2017 | 41.98 | 42.52 | 41.65 | 42.42 | 459,033 | +0.50(+1.20%) |
Sep 19, 2017 | 41.37 | 42.04 | 41.26 | 41.92 | 588,228 | +0.55(+1.33%) |
Sep 18, 2017 | 40.46 | 41.38 | 40.34 | 41.37 | 540,762 | +0.96(+2.36%) |
Sep 15, 2017 | 40.53 | 40.79 | 40.16 | 40.42 | 543,050 | -0.14(-0.33%) |
Sep 14, 2017 | 40.51 | 40.81 | 40.15 | 40.55 | 300,398 | +0.04(+0.10%) |
Sep 13, 2017 | 40.50 | 40.60 | 40.16 | 40.51 | 356,599 | +0.04(+0.10%) |
Sep 12, 2017 | 40.49 | 40.69 | 40.07 | 40.48 | 310,084 | +0.21(+0.53%) |
Sep 11, 2017 | 40.37 | 40.70 | 39.65 | 40.26 | 417,663 | +0.26(+0.65%) |
Sep 08, 2017 | 39.82 | 40.31 | 39.60 | 40.00 | 416,332 | +0.14(+0.36%) |
Sep 07, 2017 | 40.27 | 40.27 | 39.66 | 39.86 | 350,804 | -0.35(-0.86%) |
Sep 06, 2017 | 40.18 | 40.46 | 39.82 | 40.21 | 455,628 | -0.06(-0.14%) |
Sep 05, 2017 | 40.88 | 41.22 | 40.15 | 40.26 | 588,918 | -0.92(-2.23%) |