Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 60.92 | 61.38 | 60.22 | 60.66 | 110,298 | +0.19(+0.31%) |
Nov 29, 2017 | 61.30 | 61.38 | 59.88 | 60.47 | 111,511 | -0.77(-1.26%) |
Nov 28, 2017 | 60.55 | 61.75 | 60.44 | 61.24 | 92,471 | +0.80(+1.32%) |
Nov 27, 2017 | 60.43 | 61.31 | 60.11 | 60.44 | 70,581 | +0.02(+0.03%) |
Nov 24, 2017 | 61.46 | 62.43 | 59.96 | 60.42 | 50,966 | -0.72(-1.18%) |
Nov 22, 2017 | 61.48 | 63.63 | 61.07 | 61.14 | 106,901 | -0.29(-0.47%) |
Nov 21, 2017 | 60.01 | 61.50 | 59.27 | 61.43 | 128,111 | +1.42(+2.37%) |
Nov 20, 2017 | 58.79 | 60.07 | 58.79 | 60.01 | 107,663 | +1.40(+2.39%) |
Nov 17, 2017 | 59.01 | 59.48 | 58.30 | 58.61 | 66,394 | -0.67(-1.13%) |
Nov 16, 2017 | 58.31 | 59.46 | 57.90 | 59.28 | 64,544 | +1.35(+2.33%) |
Nov 15, 2017 | 58.27 | 58.62 | 57.71 | 57.93 | 86,945 | -0.76(-1.29%) |
Nov 14, 2017 | 58.25 | 59.90 | 58.25 | 58.69 | 114,212 | +0.28(+0.48%) |
Nov 13, 2017 | 59.04 | 59.34 | 58.21 | 58.41 | 66,571 | -0.54(-0.92%) |
Nov 10, 2017 | 57.82 | 59.35 | 57.19 | 58.95 | 97,099 | +1.13(+1.95%) |
Nov 09, 2017 | 58.55 | 58.55 | 56.99 | 57.82 | 133,510 | -0.72(-1.23%) |
Nov 08, 2017 | 57.65 | 58.59 | 57.21 | 58.54 | 99,170 | +0.55(+0.95%) |
Nov 07, 2017 | 59.50 | 59.74 | 55.39 | 57.99 | 351,927 | -1.86(-3.11%) |
Nov 06, 2017 | 59.16 | 59.97 | 58.62 | 59.85 | 93,652 | +0.72(+1.22%) |
Nov 03, 2017 | 59.08 | 59.21 | 58.67 | 59.13 | 61,110 | +0.36(+0.61%) |
Nov 02, 2017 | 57.52 | 58.94 | 57.04 | 58.77 | 87,047 | +1.24(+2.16%) |
Nov 01, 2017 | 57.84 | 57.91 | 56.81 | 57.53 | 83,463 | +0.00(+0.00%) |
Oct 31, 2017 | 56.65 | 57.78 | 56.65 | 57.53 | 110,560 | +1.15(+2.04%) |
Oct 30, 2017 | 56.70 | 56.70 | 55.93 | 56.38 | 85,407 | -0.26(-0.46%) |
Oct 27, 2017 | 56.48 | 57.21 | 56.09 | 56.64 | 77,770 | +0.21(+0.37%) |
Oct 26, 2017 | 56.54 | 57.09 | 56.08 | 56.43 | 87,478 | +0.17(+0.30%) |
Oct 25, 2017 | 56.30 | 56.77 | 55.51 | 56.26 | 51,839 | -0.06(-0.11%) |
Oct 24, 2017 | 55.68 | 56.76 | 55.54 | 56.32 | 77,393 | +0.77(+1.39%) |
Oct 23, 2017 | 55.64 | 55.88 | 55.03 | 55.55 | 65,431 | -0.06(-0.11%) |
Oct 20, 2017 | 54.82 | 55.62 | 54.18 | 55.61 | 100,823 | +1.19(+2.19%) |
Oct 19, 2017 | 54.38 | 54.70 | 53.86 | 54.42 | 56,869 | +0.05(+0.09%) |
Oct 18, 2017 | 54.39 | 54.88 | 53.78 | 54.37 | 79,758 | -0.01(-0.02%) |
Oct 17, 2017 | 54.83 | 55.29 | 53.92 | 54.38 | 82,038 | -0.57(-1.04%) |
Oct 16, 2017 | 55.12 | 55.39 | 53.50 | 54.95 | 148,848 | -0.18(-0.33%) |
Oct 13, 2017 | 51.92 | 57.15 | 51.66 | 55.13 | 273,116 | -2.00(-3.50%) |
Oct 12, 2017 | 56.76 | 57.13 | 56.53 | 57.13 | 48,284 | +0.21(+0.37%) |
Oct 11, 2017 | 56.47 | 57.07 | 56.47 | 56.92 | 72,723 | +0.45(+0.80%) |
Oct 10, 2017 | 57.73 | 57.73 | 56.17 | 56.47 | 124,225 | -0.86(-1.50%) |
Oct 09, 2017 | 56.20 | 57.43 | 56.20 | 57.33 | 124,062 | +1.13(+2.01%) |
Oct 06, 2017 | 55.85 | 56.62 | 55.85 | 56.20 | 149,730 | +0.29(+0.52%) |
Oct 05, 2017 | 55.75 | 56.18 | 55.66 | 55.91 | 68,122 | +0.32(+0.58%) |
Oct 04, 2017 | 55.55 | 56.09 | 55.04 | 55.59 | 90,795 | +0.06(+0.11%) |
Oct 03, 2017 | 54.94 | 55.55 | 53.38 | 55.53 | 84,291 | +0.73(+1.33%) |
Oct 02, 2017 | 54.05 | 54.81 | 53.95 | 54.80 | 79,159 | +0.80(+1.48%) |
Sep 29, 2017 | 54.46 | 54.54 | 53.75 | 54.00 | 72,606 | -0.11(-0.20%) |
Sep 28, 2017 | 54.06 | 54.53 | 53.75 | 54.11 | 63,635 | +0.05(+0.09%) |
Sep 27, 2017 | 53.59 | 54.35 | 53.17 | 54.06 | 133,941 | +0.70(+1.31%) |
Sep 26, 2017 | 53.34 | 53.80 | 53.25 | 53.36 | 60,361 | +0.12(+0.23%) |
Sep 25, 2017 | 52.80 | 53.48 | 52.80 | 53.24 | 66,279 | +0.41(+0.78%) |
Sep 22, 2017 | 52.67 | 53.09 | 52.28 | 52.83 | 93,272 | +0.14(+0.27%) |
Sep 21, 2017 | 52.18 | 52.81 | 52.18 | 52.69 | 94,273 | +0.24(+0.46%) |
Sep 20, 2017 | 52.12 | 52.88 | 52.10 | 52.45 | 109,290 | +0.34(+0.65%) |
Sep 19, 2017 | 51.62 | 52.11 | 51.38 | 52.11 | 72,802 | +0.46(+0.89%) |
Sep 18, 2017 | 51.19 | 51.74 | 50.94 | 51.65 | 51,466 | +0.57(+1.12%) |
Sep 15, 2017 | 51.12 | 51.28 | 50.02 | 51.08 | 163,817 | +0.04(+0.08%) |
Sep 14, 2017 | 50.90 | 51.38 | 50.49 | 51.04 | 125,698 | +0.05(+0.10%) |
Sep 13, 2017 | 50.49 | 51.18 | 50.39 | 50.99 | 127,540 | +0.44(+0.87%) |
Sep 12, 2017 | 50.45 | 51.02 | 50.13 | 50.55 | 78,669 | +0.16(+0.32%) |
Sep 11, 2017 | 49.52 | 50.53 | 49.26 | 50.39 | 105,659 | +0.93(+1.88%) |
Sep 08, 2017 | 49.64 | 50.69 | 49.28 | 49.46 | 348,144 | -0.17(-0.34%) |
Sep 07, 2017 | 50.94 | 51.17 | 49.58 | 49.63 | 281,843 | -1.04(-2.05%) |
Sep 06, 2017 | 47.89 | 51.05 | 47.31 | 50.67 | 346,133 | +2.78(+5.80%) |
Sep 05, 2017 | 47.86 | 48.08 | 47.56 | 47.89 | 77,657 | -0.10(-0.21%) |