Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 59.61 | 60.14 | 59.33 | 59.81 | 298,241 | +0.32(+0.54%) |
Nov 29, 2017 | 59.39 | 59.72 | 59.33 | 59.50 | 205,431 | +0.04(+0.06%) |
Nov 28, 2017 | 59.14 | 59.49 | 58.69 | 59.46 | 301,451 | +0.69(+1.17%) |
Nov 27, 2017 | 58.32 | 59.09 | 58.23 | 58.77 | 593,465 | +0.60(+1.03%) |
Nov 24, 2017 | 58.28 | 58.28 | 58.00 | 58.17 | 203,174 | +0.05(+0.08%) |
Nov 22, 2017 | 58.12 | 58.36 | 58.03 | 58.13 | 315,370 | -0.01(-0.02%) |
Nov 21, 2017 | 58.04 | 58.60 | 57.88 | 58.14 | 735,917 | +0.14(+0.25%) |
Nov 20, 2017 | 57.29 | 58.01 | 57.28 | 57.99 | 357,550 | +0.93(+1.62%) |
Nov 17, 2017 | 57.63 | 57.71 | 57.05 | 57.06 | 459,600 | -0.65(-1.12%) |
Nov 16, 2017 | 57.48 | 58.52 | 57.35 | 57.71 | 406,630 | +0.28(+0.49%) |
Nov 15, 2017 | 57.71 | 57.81 | 57.21 | 57.43 | 613,917 | -0.50(-0.87%) |
Nov 14, 2017 | 57.76 | 58.07 | 57.52 | 57.93 | 923,849 | -0.19(-0.33%) |
Nov 13, 2017 | 58.20 | 59.07 | 57.88 | 58.13 | 415,005 | -0.16(-0.28%) |
Nov 10, 2017 | 58.37 | 58.69 | 58.05 | 58.29 | 545,501 | -0.33(-0.56%) |
Nov 09, 2017 | 59.02 | 59.42 | 58.46 | 58.62 | 497,766 | -0.41(-0.70%) |
Nov 08, 2017 | 59.41 | 59.48 | 58.75 | 59.03 | 358,872 | -0.25(-0.42%) |
Nov 07, 2017 | 59.58 | 59.83 | 58.94 | 59.28 | 514,378 | -0.33(-0.55%) |
Nov 06, 2017 | 59.02 | 59.78 | 58.37 | 59.61 | 509,602 | +0.23(+0.39%) |
Nov 03, 2017 | 60.17 | 60.69 | 59.30 | 59.38 | 864,504 | -1.07(-1.77%) |
Nov 02, 2017 | 59.43 | 60.60 | 59.17 | 60.45 | 1,083,210 | +1.00(+1.69%) |
Nov 01, 2017 | 59.07 | 59.70 | 58.55 | 59.45 | 1,161,322 | +0.90(+1.53%) |
Oct 31, 2017 | 59.04 | 59.19 | 58.55 | 58.55 | 566,367 | -0.15(-0.25%) |
Oct 30, 2017 | 58.84 | 59.20 | 58.67 | 58.70 | 530,777 | -0.23(-0.39%) |
Oct 27, 2017 | 59.82 | 59.91 | 58.82 | 58.93 | 691,423 | -0.80(-1.34%) |
Oct 26, 2017 | 59.70 | 60.11 | 59.01 | 59.73 | 606,462 | +0.04(+0.06%) |
Oct 25, 2017 | 60.08 | 60.18 | 58.97 | 59.69 | 955,892 | -0.41(-0.69%) |
Oct 24, 2017 | 60.43 | 61.00 | 60.02 | 60.11 | 1,056,697 | -0.45(-0.75%) |
Oct 23, 2017 | 61.37 | 61.55 | 60.49 | 60.56 | 1,117,303 | -0.83(-1.35%) |
Oct 20, 2017 | 59.58 | 61.44 | 59.37 | 61.39 | 1,319,944 | +2.28(+3.86%) |
Oct 19, 2017 | 56.55 | 59.58 | 55.96 | 59.10 | 1,880,251 | +2.36(+4.16%) |
Oct 18, 2017 | 56.63 | 56.82 | 56.25 | 56.75 | 634,035 | +0.38(+0.67%) |
Oct 17, 2017 | 56.83 | 57.33 | 56.25 | 56.37 | 592,254 | -0.81(-1.41%) |
Oct 16, 2017 | 57.67 | 57.77 | 57.00 | 57.18 | 817,625 | -0.32(-0.55%) |
Oct 13, 2017 | 58.12 | 58.16 | 57.32 | 57.50 | 501,444 | -0.38(-0.65%) |
Oct 12, 2017 | 57.09 | 57.89 | 56.92 | 57.87 | 466,051 | +0.78(+1.37%) |
Oct 11, 2017 | 57.38 | 57.50 | 57.01 | 57.09 | 422,868 | -0.23(-0.40%) |
Oct 10, 2017 | 57.39 | 57.61 | 57.11 | 57.32 | 493,916 | +0.07(+0.12%) |
Oct 09, 2017 | 57.07 | 57.38 | 56.87 | 57.26 | 708,996 | +0.18(+0.32%) |
Oct 06, 2017 | 56.65 | 57.11 | 56.42 | 57.07 | 375,110 | +0.40(+0.71%) |
Oct 05, 2017 | 56.75 | 57.00 | 56.47 | 56.67 | 437,680 | -0.06(-0.10%) |
Oct 04, 2017 | 56.05 | 56.74 | 55.88 | 56.73 | 1,185,081 | +0.66(+1.18%) |
Oct 03, 2017 | 56.35 | 56.69 | 55.97 | 56.06 | 521,926 | -0.25(-0.44%) |
Oct 02, 2017 | 55.45 | 56.37 | 55.29 | 56.31 | 472,621 | +1.03(+1.86%) |
Sep 29, 2017 | 55.04 | 55.72 | 54.94 | 55.28 | 458,470 | +0.23(+0.42%) |
Sep 28, 2017 | 55.36 | 55.70 | 55.01 | 55.05 | 582,431 | -0.37(-0.66%) |
Sep 27, 2017 | 55.31 | 55.73 | 55.17 | 55.42 | 391,035 | +0.30(+0.54%) |
Sep 26, 2017 | 55.28 | 55.36 | 54.95 | 55.12 | 363,940 | -0.04(-0.07%) |
Sep 25, 2017 | 55.70 | 55.73 | 55.04 | 55.16 | 580,966 | -0.61(-1.09%) |
Sep 22, 2017 | 55.84 | 56.07 | 55.58 | 55.76 | 589,985 | +0.00(+0.00%) |
Sep 21, 2017 | 55.41 | 55.92 | 55.20 | 55.76 | 421,210 | +0.38(+0.68%) |
Sep 20, 2017 | 54.72 | 55.41 | 54.57 | 55.39 | 519,304 | +0.72(+1.32%) |
Sep 19, 2017 | 53.91 | 54.75 | 53.79 | 54.67 | 701,149 | +0.79(+1.47%) |
Sep 18, 2017 | 52.95 | 53.89 | 52.88 | 53.88 | 454,955 | +1.00(+1.89%) |
Sep 15, 2017 | 52.35 | 52.93 | 52.15 | 52.88 | 678,981 | +0.54(+1.03%) |
Sep 14, 2017 | 52.37 | 52.41 | 52.08 | 52.34 | 215,912 | -0.13(-0.24%) |
Sep 13, 2017 | 52.04 | 52.54 | 51.96 | 52.46 | 322,161 | +0.33(+0.63%) |
Sep 12, 2017 | 51.99 | 52.18 | 51.90 | 52.13 | 350,237 | +0.19(+0.37%) |
Sep 11, 2017 | 51.54 | 51.96 | 51.31 | 51.94 | 500,962 | +0.61(+1.18%) |
Sep 08, 2017 | 50.73 | 51.37 | 50.52 | 51.33 | 565,101 | +0.50(+0.98%) |
Sep 07, 2017 | 50.86 | 50.96 | 50.25 | 50.83 | 424,218 | -0.03(-0.06%) |
Sep 06, 2017 | 51.67 | 51.67 | 50.80 | 50.86 | 345,371 | -0.60(-1.16%) |
Sep 05, 2017 | 51.58 | 52.10 | 51.24 | 51.46 | 450,940 | -0.29(-0.56%) |