Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 61.94 | 64.80 | 61.87 | 64.58 | 1,649,399 | +2.56(+4.13%) |
Nov 29, 2017 | 60.07 | 62.25 | 60.07 | 62.02 | 872,629 | +1.86(+3.09%) |
Nov 28, 2017 | 59.10 | 60.28 | 58.70 | 60.17 | 354,721 | +1.18(+1.99%) |
Nov 27, 2017 | 58.42 | 59.30 | 58.10 | 58.99 | 540,792 | +0.57(+0.98%) |
Nov 24, 2017 | 58.54 | 58.54 | 58.05 | 58.42 | 146,956 | -0.01(-0.02%) |
Nov 22, 2017 | 59.27 | 59.64 | 58.37 | 58.43 | 350,163 | -0.51(-0.86%) |
Nov 21, 2017 | 58.51 | 59.11 | 58.37 | 58.94 | 697,665 | +0.59(+1.01%) |
Nov 20, 2017 | 58.16 | 58.39 | 57.80 | 58.35 | 505,353 | +0.31(+0.53%) |
Nov 17, 2017 | 57.72 | 58.30 | 57.39 | 58.05 | 395,359 | +0.22(+0.37%) |
Nov 16, 2017 | 56.78 | 58.05 | 56.75 | 57.83 | 612,827 | +1.20(+2.11%) |
Nov 15, 2017 | 57.31 | 57.81 | 56.37 | 56.63 | 1,163,860 | -0.68(-1.19%) |
Nov 14, 2017 | 56.50 | 57.36 | 56.50 | 57.31 | 684,520 | +0.50(+0.88%) |
Nov 13, 2017 | 57.07 | 57.10 | 56.35 | 56.81 | 701,693 | -0.49(-0.86%) |
Nov 10, 2017 | 57.07 | 58.29 | 56.63 | 57.31 | 753,136 | +0.31(+0.54%) |
Nov 09, 2017 | 57.61 | 58.06 | 56.49 | 57.00 | 836,079 | -1.06(-1.83%) |
Nov 08, 2017 | 58.09 | 58.63 | 57.85 | 58.06 | 379,728 | -0.18(-0.31%) |
Nov 07, 2017 | 58.49 | 58.50 | 58.07 | 58.24 | 464,656 | -0.14(-0.24%) |
Nov 06, 2017 | 58.43 | 59.09 | 58.19 | 58.38 | 376,418 | -0.04(-0.06%) |
Nov 03, 2017 | 58.64 | 59.20 | 58.19 | 58.42 | 389,437 | -0.26(-0.45%) |
Nov 02, 2017 | 57.73 | 59.20 | 57.69 | 58.68 | 1,270,329 | +1.09(+1.89%) |
Nov 01, 2017 | 59.87 | 60.11 | 57.22 | 57.59 | 1,113,711 | -1.50(-2.53%) |
Oct 31, 2017 | 59.61 | 60.59 | 57.71 | 59.09 | 1,348,900 | +2.42(+4.28%) |
Oct 30, 2017 | 55.70 | 57.10 | 55.44 | 56.66 | 1,367,241 | +0.69(+1.24%) |
Oct 27, 2017 | 55.87 | 55.97 | 54.60 | 55.97 | 740,523 | +0.01(+0.01%) |
Oct 26, 2017 | 54.80 | 56.04 | 54.66 | 55.97 | 646,142 | +1.31(+2.40%) |
Oct 25, 2017 | 54.83 | 55.67 | 53.93 | 54.66 | 705,854 | -0.60(-1.08%) |
Oct 24, 2017 | 57.20 | 57.84 | 55.09 | 55.25 | 1,188,733 | -1.90(-3.32%) |
Oct 23, 2017 | 56.74 | 57.34 | 56.33 | 57.15 | 849,586 | +0.41(+0.73%) |
Oct 20, 2017 | 56.17 | 56.83 | 56.12 | 56.74 | 561,194 | +0.87(+1.56%) |
Oct 19, 2017 | 56.06 | 56.34 | 55.71 | 55.87 | 602,513 | -0.25(-0.44%) |
Oct 18, 2017 | 56.31 | 56.96 | 55.98 | 56.12 | 819,155 | -0.14(-0.25%) |
Oct 17, 2017 | 54.14 | 56.47 | 54.14 | 56.26 | 1,808,951 | +2.39(+4.45%) |
Oct 16, 2017 | 54.38 | 54.43 | 53.75 | 53.86 | 655,449 | -0.50(-0.92%) |
Oct 13, 2017 | 54.21 | 55.16 | 54.13 | 54.36 | 950,774 | +0.40(+0.74%) |
Oct 12, 2017 | 52.98 | 54.20 | 52.98 | 53.96 | 684,276 | +0.91(+1.71%) |
Oct 11, 2017 | 52.76 | 53.12 | 51.68 | 53.06 | 856,716 | -0.55(-1.02%) |
Oct 10, 2017 | 54.31 | 54.37 | 53.29 | 53.61 | 651,736 | -0.36(-0.66%) |
Oct 09, 2017 | 54.42 | 54.63 | 53.90 | 53.96 | 484,743 | -0.26(-0.47%) |
Oct 06, 2017 | 53.84 | 54.69 | 53.56 | 54.22 | 776,038 | +0.09(+0.17%) |
Oct 05, 2017 | 53.32 | 54.16 | 53.29 | 54.13 | 659,857 | +0.97(+1.82%) |
Oct 04, 2017 | 54.05 | 54.35 | 53.01 | 53.16 | 781,490 | -0.88(-1.64%) |
Oct 03, 2017 | 54.14 | 54.34 | 53.90 | 54.04 | 623,155 | +0.14(+0.25%) |
Oct 02, 2017 | 53.69 | 54.04 | 53.21 | 53.91 | 635,316 | +0.04(+0.08%) |
Sep 29, 2017 | 53.33 | 54.42 | 53.27 | 53.86 | 841,545 | +0.47(+0.88%) |
Sep 28, 2017 | 53.66 | 53.95 | 53.04 | 53.39 | 564,449 | -0.31(-0.58%) |
Sep 27, 2017 | 53.85 | 54.03 | 52.96 | 53.71 | 738,510 | -0.11(-0.20%) |
Sep 26, 2017 | 53.23 | 53.99 | 53.08 | 53.81 | 595,890 | +0.79(+1.49%) |
Sep 25, 2017 | 52.46 | 53.31 | 52.40 | 53.02 | 1,057,968 | +0.42(+0.80%) |
Sep 22, 2017 | 52.57 | 52.78 | 52.36 | 52.60 | 507,155 | +0.05(+0.09%) |
Sep 21, 2017 | 52.31 | 52.92 | 52.01 | 52.55 | 624,361 | +0.29(+0.55%) |
Sep 20, 2017 | 51.95 | 52.53 | 51.87 | 52.27 | 620,023 | +0.45(+0.87%) |
Sep 19, 2017 | 51.65 | 51.96 | 51.44 | 51.82 | 667,804 | +0.20(+0.39%) |
Sep 18, 2017 | 51.38 | 51.87 | 51.36 | 51.62 | 403,239 | +0.30(+0.58%) |
Sep 15, 2017 | 51.48 | 51.58 | 51.09 | 51.32 | 731,954 | -0.06(-0.12%) |
Sep 14, 2017 | 50.99 | 51.68 | 50.80 | 51.38 | 592,946 | +0.38(+0.74%) |
Sep 13, 2017 | 50.68 | 51.10 | 50.52 | 51.01 | 381,754 | +0.27(+0.53%) |
Sep 12, 2017 | 50.21 | 50.85 | 50.11 | 50.73 | 426,074 | +0.76(+1.51%) |
Sep 11, 2017 | 49.89 | 50.22 | 49.89 | 49.98 | 445,890 | +0.35(+0.70%) |
Sep 08, 2017 | 48.95 | 49.82 | 48.66 | 49.63 | 608,734 | +0.58(+1.19%) |
Sep 07, 2017 | 49.60 | 49.60 | 48.42 | 49.05 | 416,095 | -0.41(-0.84%) |
Sep 06, 2017 | 49.79 | 50.60 | 49.43 | 49.46 | 677,904 | -0.08(-0.16%) |
Sep 05, 2017 | 49.25 | 49.60 | 49.15 | 49.54 | 698,132 | +0.24(+0.49%) |