Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.14 | 60.55 | 57.97 | 60.50 | 717,962 | +2.98(+5.19%) |
Nov 29, 2017 | 57.41 | 58.46 | 56.73 | 57.52 | 450,925 | -0.11(-0.19%) |
Nov 28, 2017 | 57.44 | 58.06 | 56.29 | 57.63 | 433,376 | +0.11(+0.19%) |
Nov 27, 2017 | 58.99 | 59.02 | 57.40 | 57.52 | 367,808 | -1.57(-2.65%) |
Nov 24, 2017 | 59.12 | 59.41 | 58.96 | 59.09 | 145,956 | +0.23(+0.40%) |
Nov 22, 2017 | 58.85 | 59.79 | 58.83 | 58.85 | 223,732 | +0.13(+0.22%) |
Nov 21, 2017 | 58.30 | 59.11 | 58.04 | 58.72 | 394,803 | +0.69(+1.19%) |
Nov 20, 2017 | 57.47 | 58.33 | 57.01 | 58.03 | 467,162 | +0.55(+0.95%) |
Nov 17, 2017 | 57.73 | 57.93 | 57.26 | 57.48 | 296,430 | -0.31(-0.53%) |
Nov 16, 2017 | 57.27 | 58.09 | 56.98 | 57.79 | 349,624 | +0.85(+1.49%) |
Nov 15, 2017 | 56.84 | 57.09 | 55.62 | 56.94 | 387,265 | -0.29(-0.51%) |
Nov 14, 2017 | 57.58 | 57.61 | 56.74 | 57.23 | 299,750 | -0.29(-0.51%) |
Nov 13, 2017 | 57.32 | 57.69 | 56.98 | 57.53 | 304,675 | +0.08(+0.14%) |
Nov 10, 2017 | 57.34 | 58.09 | 56.99 | 57.44 | 376,878 | +0.05(+0.09%) |
Nov 09, 2017 | 57.66 | 58.43 | 57.28 | 57.39 | 402,266 | -0.81(-1.39%) |
Nov 08, 2017 | 58.09 | 58.44 | 57.46 | 58.20 | 296,766 | +0.07(+0.13%) |
Nov 07, 2017 | 58.65 | 59.09 | 57.89 | 58.13 | 387,941 | -0.26(-0.44%) |
Nov 06, 2017 | 58.12 | 59.10 | 57.99 | 58.39 | 702,991 | +0.47(+0.82%) |
Nov 03, 2017 | 57.53 | 58.14 | 57.12 | 57.91 | 479,026 | +0.51(+0.89%) |
Nov 02, 2017 | 57.47 | 58.07 | 56.77 | 57.40 | 434,396 | -0.20(-0.34%) |
Nov 01, 2017 | 56.88 | 58.28 | 56.01 | 57.60 | 813,223 | +1.85(+3.31%) |
Oct 31, 2017 | 54.71 | 56.85 | 54.59 | 55.75 | 1,473,527 | +3.37(+6.43%) |
Oct 30, 2017 | 52.76 | 53.11 | 51.67 | 52.38 | 469,026 | -0.36(-0.69%) |
Oct 27, 2017 | 52.45 | 52.80 | 51.27 | 52.75 | 440,475 | +0.21(+0.40%) |
Oct 26, 2017 | 53.94 | 54.48 | 52.24 | 52.53 | 468,841 | -1.42(-2.64%) |
Oct 25, 2017 | 55.07 | 55.08 | 53.84 | 53.96 | 316,575 | -0.69(-1.27%) |
Oct 24, 2017 | 53.95 | 55.07 | 53.95 | 54.65 | 315,226 | +0.53(+0.97%) |
Oct 23, 2017 | 55.04 | 55.49 | 54.05 | 54.13 | 503,124 | -0.90(-1.64%) |
Oct 20, 2017 | 55.31 | 55.31 | 54.71 | 55.03 | 381,851 | +0.31(+0.56%) |
Oct 19, 2017 | 53.01 | 55.03 | 52.40 | 54.72 | 496,387 | +1.53(+2.88%) |
Oct 18, 2017 | 53.21 | 53.52 | 52.34 | 53.19 | 451,494 | +0.03(+0.05%) |
Oct 17, 2017 | 51.89 | 53.43 | 51.89 | 53.16 | 559,319 | +1.19(+2.29%) |
Oct 16, 2017 | 50.76 | 52.12 | 50.60 | 51.97 | 388,392 | +1.35(+2.67%) |
Oct 13, 2017 | 51.39 | 51.65 | 50.30 | 50.62 | 627,812 | -0.94(-1.83%) |
Oct 12, 2017 | 51.10 | 51.83 | 51.10 | 51.56 | 401,377 | +0.04(+0.09%) |
Oct 11, 2017 | 51.89 | 52.28 | 51.40 | 51.52 | 289,772 | -0.42(-0.80%) |
Oct 10, 2017 | 51.83 | 52.31 | 51.38 | 51.94 | 519,231 | +0.61(+1.18%) |
Oct 09, 2017 | 52.09 | 52.64 | 50.95 | 51.33 | 555,811 | -0.57(-1.10%) |
Oct 06, 2017 | 53.02 | 53.02 | 51.87 | 51.90 | 502,707 | -1.35(-2.53%) |
Oct 05, 2017 | 52.64 | 54.12 | 52.63 | 53.25 | 304,211 | +0.64(+1.22%) |
Oct 04, 2017 | 53.30 | 53.32 | 52.02 | 52.61 | 343,189 | -0.50(-0.95%) |
Oct 03, 2017 | 53.39 | 53.72 | 52.05 | 53.11 | 519,592 | -0.28(-0.53%) |
Oct 02, 2017 | 52.26 | 53.83 | 52.25 | 53.40 | 345,982 | +1.06(+2.02%) |
Sep 29, 2017 | 52.74 | 53.49 | 52.03 | 52.34 | 442,359 | -0.32(-0.61%) |
Sep 28, 2017 | 53.70 | 53.94 | 52.42 | 52.66 | 326,499 | -1.05(-1.96%) |
Sep 27, 2017 | 54.02 | 54.43 | 53.36 | 53.71 | 483,158 | -0.16(-0.30%) |
Sep 26, 2017 | 53.10 | 54.20 | 52.78 | 53.87 | 488,632 | +0.48(+0.90%) |
Sep 25, 2017 | 52.05 | 53.94 | 51.93 | 53.39 | 575,965 | +1.48(+2.85%) |
Sep 22, 2017 | 51.77 | 52.32 | 51.59 | 51.91 | 652,523 | -0.29(-0.56%) |
Sep 21, 2017 | 52.79 | 53.20 | 51.91 | 52.20 | 542,378 | -0.98(-1.84%) |
Sep 20, 2017 | 53.14 | 54.28 | 52.62 | 53.18 | 484,134 | +0.26(+0.50%) |
Sep 19, 2017 | 53.83 | 54.17 | 52.53 | 52.91 | 554,633 | -1.25(-2.30%) |
Sep 18, 2017 | 55.02 | 55.10 | 53.94 | 54.16 | 337,467 | -0.77(-1.41%) |
Sep 15, 2017 | 56.19 | 56.50 | 54.74 | 54.94 | 494,552 | -1.22(-2.17%) |
Sep 14, 2017 | 55.68 | 56.50 | 55.08 | 56.15 | 421,470 | +0.68(+1.22%) |
Sep 13, 2017 | 54.83 | 56.57 | 54.83 | 55.48 | 537,887 | +0.72(+1.32%) |
Sep 12, 2017 | 57.12 | 57.12 | 54.66 | 54.75 | 645,338 | -0.29(-0.53%) |
Sep 11, 2017 | 56.27 | 57.27 | 54.64 | 55.04 | 628,141 | -0.77(-1.37%) |
Sep 08, 2017 | 56.66 | 57.01 | 55.33 | 55.81 | 524,814 | -1.17(-2.06%) |
Sep 07, 2017 | 57.31 | 57.32 | 56.25 | 56.99 | 399,081 | -0.08(-0.14%) |
Sep 06, 2017 | 56.59 | 57.26 | 55.77 | 57.07 | 513,295 | +1.09(+1.96%) |
Sep 05, 2017 | 57.99 | 58.12 | 55.72 | 55.97 | 481,944 | -2.47(-4.23%) |