Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 61.84 | 63.34 | 60.99 | 61.80 | 3,427,773 | +0.56(+0.91%) |
Nov 29, 2017 | 60.90 | 62.25 | 59.47 | 61.24 | 2,062,202 | +0.99(+1.64%) |
Nov 28, 2017 | 59.00 | 60.47 | 58.45 | 60.25 | 1,239,546 | +1.45(+2.47%) |
Nov 27, 2017 | 59.81 | 59.95 | 58.58 | 58.80 | 799,320 | -0.66(-1.11%) |
Nov 24, 2017 | 59.34 | 59.58 | 59.01 | 59.46 | 268,206 | +0.46(+0.78%) |
Nov 22, 2017 | 59.26 | 59.63 | 58.82 | 59.00 | 412,587 | -0.07(-0.12%) |
Nov 21, 2017 | 59.85 | 59.85 | 57.72 | 59.07 | 1,341,568 | -0.42(-0.71%) |
Nov 20, 2017 | 59.52 | 59.78 | 58.75 | 59.49 | 897,342 | -0.41(-0.68%) |
Nov 17, 2017 | 59.18 | 60.12 | 59.10 | 59.90 | 699,861 | +0.75(+1.27%) |
Nov 16, 2017 | 58.26 | 59.62 | 58.08 | 59.15 | 582,405 | +1.22(+2.11%) |
Nov 15, 2017 | 57.92 | 58.05 | 56.91 | 57.93 | 513,429 | -0.42(-0.72%) |
Nov 14, 2017 | 57.67 | 58.69 | 57.50 | 58.35 | 422,780 | +0.32(+0.55%) |
Nov 13, 2017 | 57.52 | 58.56 | 57.52 | 58.03 | 784,736 | +0.50(+0.87%) |
Nov 10, 2017 | 57.39 | 58.14 | 57.13 | 57.53 | 420,447 | +0.14(+0.24%) |
Nov 09, 2017 | 57.88 | 58.05 | 56.93 | 57.39 | 626,869 | -0.75(-1.29%) |
Nov 08, 2017 | 57.18 | 58.34 | 57.12 | 58.14 | 858,836 | +0.76(+1.32%) |
Nov 07, 2017 | 57.69 | 57.69 | 56.14 | 57.38 | 722,396 | +0.14(+0.24%) |
Nov 06, 2017 | 57.00 | 57.52 | 56.73 | 57.24 | 527,711 | +0.23(+0.40%) |
Nov 03, 2017 | 57.00 | 58.03 | 56.61 | 57.01 | 1,104,270 | +0.11(+0.19%) |
Nov 02, 2017 | 55.53 | 57.00 | 54.84 | 56.90 | 925,332 | +1.48(+2.67%) |
Nov 01, 2017 | 55.40 | 55.76 | 54.82 | 55.42 | 689,096 | +0.17(+0.31%) |
Oct 31, 2017 | 55.50 | 56.37 | 55.21 | 55.25 | 649,204 | -0.21(-0.38%) |
Oct 30, 2017 | 55.43 | 55.66 | 54.86 | 55.46 | 796,125 | +0.01(+0.02%) |
Oct 27, 2017 | 55.56 | 55.61 | 54.71 | 55.45 | 1,096,974 | -0.18(-0.32%) |
Oct 26, 2017 | 55.82 | 56.71 | 55.11 | 55.63 | 675,095 | -0.17(-0.30%) |
Oct 25, 2017 | 56.59 | 56.81 | 55.68 | 55.80 | 623,256 | -0.81(-1.43%) |
Oct 24, 2017 | 57.38 | 57.62 | 56.49 | 56.61 | 794,081 | -0.39(-0.68%) |
Oct 23, 2017 | 57.69 | 58.07 | 56.96 | 57.00 | 680,074 | -0.49(-0.85%) |
Oct 20, 2017 | 57.56 | 57.65 | 56.97 | 57.49 | 688,208 | +0.46(+0.81%) |
Oct 19, 2017 | 56.32 | 57.06 | 56.13 | 57.03 | 606,573 | +0.27(+0.48%) |
Oct 18, 2017 | 56.76 | 57.17 | 56.08 | 56.76 | 642,416 | +0.29(+0.51%) |
Oct 17, 2017 | 55.22 | 56.61 | 55.22 | 56.47 | 667,175 | +1.17(+2.12%) |
Oct 16, 2017 | 55.60 | 55.90 | 54.97 | 55.30 | 743,836 | +0.02(+0.04%) |
Oct 13, 2017 | 55.00 | 56.12 | 54.93 | 55.28 | 822,806 | +0.29(+0.53%) |
Oct 12, 2017 | 56.00 | 56.00 | 54.28 | 54.99 | 878,797 | -0.99(-1.77%) |
Oct 11, 2017 | 56.35 | 56.66 | 55.78 | 55.98 | 577,464 | -0.21(-0.37%) |
Oct 10, 2017 | 56.81 | 57.20 | 56.03 | 56.19 | 802,595 | -0.20(-0.35%) |
Oct 09, 2017 | 57.28 | 57.40 | 56.21 | 56.39 | 957,730 | -0.89(-1.55%) |
Oct 06, 2017 | 55.36 | 57.65 | 55.09 | 57.28 | 2,017,304 | +1.87(+3.37%) |
Oct 05, 2017 | 55.23 | 55.41 | 54.19 | 55.41 | 1,108,344 | +0.87(+1.60%) |
Oct 04, 2017 | 55.34 | 55.57 | 54.39 | 54.54 | 640,461 | -1.00(-1.80%) |
Oct 03, 2017 | 55.01 | 55.56 | 54.80 | 55.54 | 481,948 | +0.59(+1.07%) |
Oct 02, 2017 | 55.27 | 55.37 | 54.68 | 54.95 | 887,600 | +0.07(+0.13%) |
Sep 29, 2017 | 54.95 | 55.58 | 54.77 | 54.88 | 657,402 | +0.22(+0.40%) |
Sep 28, 2017 | 54.34 | 55.11 | 53.99 | 54.66 | 574,987 | +0.31(+0.57%) |
Sep 27, 2017 | 54.47 | 54.35 | 835,673 | +1.36(+2.57%) | ||
Sep 26, 2017 | 52.32 | 53.26 | 52.09 | 52.99 | 814,998 | +0.66(+1.26%) |
Sep 25, 2017 | 50.36 | 52.46 | 50.36 | 52.33 | 1,061,738 | +1.96(+3.89%) |
Sep 22, 2017 | 49.50 | 50.41 | 49.50 | 50.37 | 378,892 | +0.90(+1.82%) |
Sep 21, 2017 | 50.18 | 50.47 | 49.40 | 49.47 | 290,472 | -0.62(-1.24%) |
Sep 20, 2017 | 49.37 | 50.32 | 48.91 | 50.09 | 475,542 | +0.62(+1.25%) |
Sep 19, 2017 | 49.67 | 49.96 | 48.73 | 49.47 | 594,797 | +0.04(+0.08%) |
Sep 18, 2017 | 49.90 | 50.33 | 49.31 | 49.43 | 370,428 | -0.16(-0.32%) |
Sep 15, 2017 | 49.74 | 50.01 | 49.26 | 49.59 | 647,268 | -0.04(-0.08%) |
Sep 14, 2017 | 50.46 | 50.46 | 49.54 | 49.63 | 402,872 | -0.84(-1.66%) |
Sep 13, 2017 | 50.38 | 50.70 | 50.06 | 50.47 | 555,947 | +0.15(+0.30%) |
Sep 12, 2017 | 50.10 | 50.52 | 49.70 | 50.32 | 558,568 | +0.36(+0.72%) |
Sep 11, 2017 | 49.57 | 50.00 | 49.50 | 49.96 | 735,377 | +0.68(+1.38%) |
Sep 08, 2017 | 49.38 | 49.77 | 49.13 | 49.28 | 632,803 | -0.16(-0.32%) |
Sep 07, 2017 | 49.23 | 49.50 | 48.88 | 49.44 | 520,733 | +0.43(+0.88%) |
Sep 06, 2017 | 48.96 | 49.12 | 48.53 | 49.01 | 565,833 | +0.27(+0.55%) |
Sep 05, 2017 | 47.73 | 48.87 | 47.73 | 48.74 | 931,094 | +0.74(+1.54%) |