Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 62.14 | 62.14 | 60.77 | 60.99 | 198,893 | -0.71(-1.15%) |
Nov 29, 2017 | 62.67 | 63.22 | 61.39 | 61.70 | 195,722 | -0.57(-0.92%) |
Nov 28, 2017 | 61.17 | 62.40 | 61.08 | 62.27 | 179,482 | +1.50(+2.47%) |
Nov 27, 2017 | 60.77 | 61.52 | 60.50 | 60.77 | 139,825 | +0.22(+0.36%) |
Nov 24, 2017 | 60.99 | 61.26 | 60.02 | 60.55 | 68,846 | -0.09(-0.15%) |
Nov 22, 2017 | 60.86 | 61.72 | 60.59 | 60.64 | 156,017 | -0.27(-0.44%) |
Nov 21, 2017 | 59.66 | 61.26 | 59.53 | 60.90 | 179,069 | +1.33(+2.23%) |
Nov 20, 2017 | 59.36 | 59.75 | 59.09 | 59.58 | 129,036 | +0.35(+0.60%) |
Nov 17, 2017 | 58.87 | 59.22 | 58.74 | 59.22 | 292,050 | +0.04(+0.07%) |
Nov 16, 2017 | 58.82 | 59.31 | 58.60 | 59.18 | 209,792 | +0.57(+0.98%) |
Nov 15, 2017 | 58.21 | 59.09 | 58.21 | 58.60 | 242,311 | -0.31(-0.53%) |
Nov 14, 2017 | 58.78 | 59.40 | 58.56 | 58.91 | 179,209 | -0.27(-0.45%) |
Nov 13, 2017 | 58.65 | 59.29 | 58.29 | 59.18 | 183,782 | +0.31(+0.53%) |
Nov 10, 2017 | 58.56 | 59.09 | 58.38 | 58.87 | 170,670 | +0.21(+0.36%) |
Nov 09, 2017 | 56.90 | 58.68 | 56.85 | 58.66 | 242,347 | +1.50(+2.62%) |
Nov 08, 2017 | 57.73 | 58.66 | 56.98 | 57.16 | 279,935 | -0.97(-1.67%) |
Nov 07, 2017 | 59.23 | 59.41 | 56.81 | 58.13 | 394,404 | -0.79(-1.35%) |
Nov 06, 2017 | 56.32 | 60.00 | 56.32 | 58.92 | 498,824 | +2.29(+4.04%) |
Nov 03, 2017 | 55.88 | 56.63 | 55.58 | 56.63 | 292,646 | +0.35(+0.63%) |
Nov 02, 2017 | 56.90 | 57.20 | 55.79 | 56.28 | 280,396 | -0.35(-0.62%) |
Nov 01, 2017 | 57.07 | 57.64 | 56.54 | 56.63 | 265,857 | +0.18(+0.31%) |
Oct 31, 2017 | 57.16 | 57.42 | 55.09 | 56.46 | 315,299 | +0.09(+0.16%) |
Oct 30, 2017 | 55.49 | 57.20 | 54.61 | 56.37 | 310,122 | +2.86(+5.35%) |
Oct 27, 2017 | 53.20 | 54.21 | 53.06 | 53.50 | 267,490 | -0.04(-0.08%) |
Oct 26, 2017 | 53.64 | 53.81 | 53.24 | 53.55 | 107,847 | +0.22(+0.41%) |
Oct 25, 2017 | 52.98 | 53.86 | 52.32 | 53.33 | 187,701 | +0.53(+1.00%) |
Oct 24, 2017 | 52.54 | 53.20 | 52.54 | 52.80 | 105,950 | +0.57(+1.10%) |
Oct 23, 2017 | 52.36 | 52.58 | 52.01 | 52.23 | 177,473 | +0.26(+0.51%) |
Oct 20, 2017 | 52.76 | 52.76 | 51.96 | 51.96 | 134,660 | -0.26(-0.51%) |
Oct 19, 2017 | 51.30 | 52.98 | 51.30 | 52.23 | 225,392 | +0.44(+0.85%) |
Oct 18, 2017 | 51.35 | 51.96 | 50.89 | 51.79 | 124,486 | +0.79(+1.55%) |
Oct 17, 2017 | 51.83 | 51.88 | 50.77 | 50.99 | 124,283 | -0.66(-1.28%) |
Oct 16, 2017 | 50.64 | 51.88 | 50.55 | 51.66 | 192,040 | +1.23(+2.45%) |
Oct 13, 2017 | 50.16 | 50.82 | 49.85 | 50.42 | 146,886 | +0.66(+1.33%) |
Oct 12, 2017 | 48.66 | 49.98 | 47.78 | 49.76 | 198,061 | +1.28(+2.63%) |
Oct 11, 2017 | 48.53 | 48.84 | 48.18 | 48.48 | 98,299 | -0.09(-0.18%) |
Oct 10, 2017 | 48.31 | 48.62 | 48.00 | 48.57 | 120,723 | +0.35(+0.73%) |
Oct 09, 2017 | 48.31 | 48.53 | 48.04 | 48.22 | 99,319 | -0.09(-0.18%) |
Oct 06, 2017 | 47.74 | 48.40 | 47.56 | 48.31 | 222,628 | +0.79(+1.67%) |
Oct 05, 2017 | 48.09 | 48.09 | 47.34 | 47.52 | 253,945 | -0.70(-1.46%) |
Oct 04, 2017 | 48.18 | 48.57 | 47.87 | 48.22 | 193,942 | +0.00(+0.00%) |
Oct 03, 2017 | 48.00 | 48.22 | 47.60 | 48.22 | 231,036 | +0.22(+0.46%) |
Oct 02, 2017 | 46.72 | 48.00 | 46.55 | 48.00 | 240,193 | +1.32(+2.83%) |
Sep 29, 2017 | 46.46 | 46.72 | 46.24 | 46.68 | 181,403 | +0.13(+0.28%) |
Sep 28, 2017 | 46.68 | 46.68 | 45.93 | 46.55 | 155,243 | +0.04(+0.09%) |
Sep 27, 2017 | 45.80 | 46.55 | 45.58 | 46.50 | 204,494 | +0.79(+1.73%) |
Sep 26, 2017 | 45.53 | 45.97 | 45.23 | 45.71 | 110,800 | +0.26(+0.58%) |
Sep 25, 2017 | 44.96 | 45.67 | 44.92 | 45.45 | 124,452 | +0.44(+0.98%) |
Sep 22, 2017 | 45.01 | 45.18 | 44.61 | 45.01 | 170,587 | -0.18(-0.39%) |
Sep 21, 2017 | 45.23 | 45.71 | 45.14 | 45.18 | 148,631 | -0.09(-0.19%) |
Sep 20, 2017 | 45.09 | 45.53 | 44.92 | 45.27 | 304,334 | +0.26(+0.59%) |
Sep 19, 2017 | 44.57 | 45.09 | 44.57 | 45.01 | 181,797 | +0.35(+0.79%) |
Sep 18, 2017 | 44.12 | 44.87 | 43.98 | 44.65 | 267,875 | +0.62(+1.40%) |
Sep 15, 2017 | 43.60 | 44.12 | 43.29 | 44.04 | 432,173 | +0.53(+1.21%) |
Sep 14, 2017 | 43.51 | 43.73 | 43.20 | 43.51 | 177,561 | -0.09(-0.20%) |
Sep 13, 2017 | 43.60 | 44.01 | 42.85 | 43.60 | 311,919 | -0.09(-0.20%) |
Sep 12, 2017 | 43.16 | 43.77 | 43.11 | 43.68 | 160,344 | +0.66(+1.54%) |
Sep 11, 2017 | 42.85 | 43.24 | 42.36 | 43.02 | 197,521 | +0.75(+1.77%) |
Sep 08, 2017 | 40.16 | 42.36 | 40.16 | 42.28 | 585,352 | +1.98(+4.92%) |
Sep 07, 2017 | 41.22 | 41.22 | 40.21 | 40.29 | 206,559 | -0.84(-2.03%) |
Sep 06, 2017 | 40.82 | 41.48 | 40.56 | 41.13 | 310,276 | +0.31(+0.75%) |
Sep 05, 2017 | 41.66 | 41.75 | 40.78 | 40.82 | 349,098 | -1.10(-2.63%) |