Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 56.92 | 58.01 | 56.68 | 57.97 | 667,270 | +1.12(+1.96%) |
Nov 29, 2017 | 55.88 | 57.18 | 55.88 | 56.85 | 918,163 | +0.91(+1.63%) |
Nov 28, 2017 | 56.48 | 56.48 | 55.78 | 55.94 | 1,623,900 | -0.50(-0.89%) |
Nov 27, 2017 | 57.04 | 57.54 | 56.41 | 56.44 | 896,491 | -0.61(-1.08%) |
Nov 24, 2017 | 56.71 | 57.12 | 56.31 | 57.05 | 299,539 | +0.45(+0.79%) |
Nov 22, 2017 | 56.33 | 57.33 | 56.16 | 56.61 | 1,125,582 | +0.07(+0.12%) |
Nov 21, 2017 | 56.23 | 56.77 | 56.16 | 56.54 | 728,852 | +0.28(+0.50%) |
Nov 20, 2017 | 57.60 | 57.60 | 56.14 | 56.26 | 747,466 | -1.14(-1.99%) |
Nov 17, 2017 | 56.74 | 57.49 | 56.62 | 57.40 | 1,058,507 | +0.46(+0.82%) |
Nov 16, 2017 | 56.79 | 57.26 | 56.69 | 56.93 | 689,011 | +0.26(+0.46%) |
Nov 15, 2017 | 57.09 | 57.10 | 56.56 | 56.67 | 539,392 | -0.53(-0.93%) |
Nov 14, 2017 | 56.73 | 57.27 | 56.33 | 57.20 | 654,765 | +0.47(+0.83%) |
Nov 13, 2017 | 56.31 | 57.00 | 56.19 | 56.73 | 937,912 | +0.04(+0.08%) |
Nov 10, 2017 | 57.19 | 57.62 | 56.65 | 56.69 | 871,335 | -0.37(-0.65%) |
Nov 09, 2017 | 56.74 | 57.18 | 56.73 | 57.05 | 697,672 | +0.33(+0.59%) |
Nov 08, 2017 | 56.35 | 56.93 | 56.33 | 56.72 | 623,999 | +0.39(+0.68%) |
Nov 07, 2017 | 56.25 | 56.59 | 56.02 | 56.33 | 1,183,417 | +0.29(+0.52%) |
Nov 06, 2017 | 56.03 | 56.82 | 56.03 | 56.05 | 1,069,385 | +0.13(+0.24%) |
Nov 03, 2017 | 56.31 | 56.60 | 55.65 | 55.91 | 863,430 | -0.39(-0.69%) |
Nov 02, 2017 | 55.17 | 56.63 | 55.17 | 56.30 | 1,169,561 | +1.01(+1.82%) |
Nov 01, 2017 | 55.31 | 55.59 | 54.92 | 55.29 | 1,053,434 | +0.26(+0.48%) |
Oct 31, 2017 | 54.34 | 55.28 | 54.23 | 55.03 | 1,169,772 | +0.69(+1.27%) |
Oct 30, 2017 | 54.87 | 54.92 | 53.94 | 54.34 | 1,669,741 | -0.63(-1.15%) |
Oct 27, 2017 | 55.02 | 55.35 | 54.37 | 54.97 | 1,591,782 | +0.08(+0.14%) |
Oct 26, 2017 | 54.35 | 56.15 | 53.86 | 54.89 | 3,333,182 | +1.69(+3.18%) |
Oct 25, 2017 | 51.86 | 53.33 | 51.50 | 53.20 | 3,171,798 | -1.22(-2.24%) |
Oct 24, 2017 | 53.85 | 54.58 | 53.85 | 54.42 | 2,055,186 | +0.72(+1.34%) |
Oct 23, 2017 | 53.50 | 54.11 | 53.32 | 53.70 | 1,333,005 | +0.39(+0.74%) |
Oct 20, 2017 | 53.44 | 53.72 | 52.97 | 53.30 | 1,114,631 | +0.15(+0.28%) |
Oct 19, 2017 | 52.73 | 53.63 | 52.37 | 53.15 | 879,490 | +0.25(+0.48%) |
Oct 18, 2017 | 52.48 | 53.42 | 52.35 | 52.90 | 1,774,759 | +0.40(+0.77%) |
Oct 17, 2017 | 53.56 | 53.75 | 52.24 | 52.50 | 2,530,703 | -1.41(-2.62%) |
Oct 16, 2017 | 54.07 | 54.65 | 53.57 | 53.91 | 1,572,725 | -0.40(-0.74%) |
Oct 13, 2017 | 53.78 | 54.77 | 53.68 | 54.31 | 1,373,612 | +0.53(+0.98%) |
Oct 12, 2017 | 53.46 | 54.25 | 53.28 | 53.78 | 925,536 | +0.19(+0.36%) |
Oct 11, 2017 | 53.28 | 53.71 | 53.28 | 53.59 | 1,048,488 | +0.20(+0.38%) |
Oct 10, 2017 | 54.01 | 54.48 | 53.22 | 53.39 | 1,198,892 | -0.32(-0.59%) |
Oct 09, 2017 | 52.73 | 53.83 | 52.67 | 53.71 | 1,055,194 | +0.97(+1.84%) |
Oct 06, 2017 | 53.46 | 53.61 | 52.53 | 52.73 | 1,877,579 | -0.93(-1.73%) |
Oct 05, 2017 | 54.00 | 54.56 | 53.50 | 53.66 | 1,261,048 | -0.53(-0.97%) |
Oct 04, 2017 | 53.57 | 54.43 | 53.57 | 54.19 | 1,295,060 | +0.67(+1.24%) |
Oct 03, 2017 | 53.05 | 53.57 | 52.93 | 53.52 | 1,232,013 | +0.35(+0.66%) |
Oct 02, 2017 | 53.00 | 53.38 | 52.91 | 53.17 | 1,575,017 | -0.24(-0.44%) |
Sep 29, 2017 | 53.46 | 54.04 | 52.68 | 53.41 | 15,725,548 | +0.05(+0.10%) |
Sep 28, 2017 | 52.52 | 53.58 | 52.15 | 53.36 | 3,528,642 | +0.83(+1.59%) |
Sep 27, 2017 | 52.52 | 5,635,920 | +1.67(+3.29%) | |||
Sep 26, 2017 | 50.67 | 51.49 | 50.62 | 50.85 | 890,791 | +0.22(+0.43%) |
Sep 25, 2017 | 50.83 | 51.30 | 50.39 | 50.63 | 1,933,456 | -1.04(-2.02%) |
Sep 22, 2017 | 50.77 | 52.00 | 50.77 | 51.67 | 1,611,459 | +1.00(+1.97%) |
Sep 21, 2017 | 49.74 | 50.75 | 49.60 | 50.67 | 710,953 | +0.94(+1.89%) |
Sep 20, 2017 | 49.87 | 49.89 | 49.09 | 49.74 | 965,566 | +0.00(+0.00%) |
Sep 19, 2017 | 50.21 | 50.45 | 49.71 | 49.74 | 949,881 | -0.28(-0.56%) |
Sep 18, 2017 | 50.49 | 51.16 | 49.41 | 50.02 | 2,037,962 | -0.47(-0.94%) |
Sep 15, 2017 | 50.24 | 50.54 | 49.81 | 50.49 | 2,036,107 | +0.18(+0.37%) |
Sep 14, 2017 | 49.03 | 50.38 | 48.61 | 50.31 | 2,122,683 | +1.10(+2.24%) |
Sep 13, 2017 | 48.38 | 49.52 | 48.35 | 49.20 | 1,653,491 | +0.74(+1.54%) |
Sep 12, 2017 | 48.32 | 48.47 | 48.00 | 48.46 | 1,174,312 | +0.13(+0.27%) |
Sep 11, 2017 | 46.23 | 48.33 | 46.13 | 48.32 | 1,687,593 | +2.16(+4.69%) |
Sep 08, 2017 | 45.71 | 46.23 | 45.27 | 46.16 | 857,234 | +0.50(+1.09%) |
Sep 07, 2017 | 46.93 | 46.98 | 45.56 | 45.66 | 1,298,973 | -1.31(-2.80%) |
Sep 06, 2017 | 46.63 | 47.26 | 46.32 | 46.98 | 1,126,512 | +0.32(+0.70%) |
Sep 05, 2017 | 46.86 | 47.10 | 46.21 | 46.65 | 1,254,811 | -0.34(-0.73%) |