Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.13 | 54.35 | 53.23 | 54.00 | 508,521 | -0.06(-0.11%) |
Nov 29, 2017 | 52.42 | 54.16 | 52.42 | 54.06 | 544,444 | +1.51(+2.87%) |
Nov 28, 2017 | 53.71 | 54.35 | 52.12 | 52.55 | 603,354 | -0.99(-1.85%) |
Nov 27, 2017 | 56.12 | 56.50 | 53.46 | 53.54 | 499,733 | -2.58(-4.60%) |
Nov 24, 2017 | 56.44 | 56.60 | 55.42 | 56.12 | 243,275 | -0.25(-0.44%) |
Nov 22, 2017 | 55.65 | 57.91 | 55.65 | 56.37 | 236,449 | +1.40(+2.55%) |
Nov 21, 2017 | 52.86 | 55.00 | 52.19 | 54.97 | 494,371 | +2.29(+4.35%) |
Nov 20, 2017 | 55.02 | 55.02 | 52.60 | 52.68 | 536,416 | -2.33(-4.24%) |
Nov 17, 2017 | 55.76 | 55.98 | 54.19 | 55.01 | 500,025 | -0.84(-1.50%) |
Nov 16, 2017 | 57.40 | 57.69 | 53.43 | 55.85 | 729,699 | -0.37(-0.66%) |
Nov 15, 2017 | 57.04 | 57.31 | 56.15 | 56.22 | 265,713 | -1.19(-2.07%) |
Nov 14, 2017 | 56.21 | 57.78 | 55.88 | 57.41 | 207,807 | +1.11(+1.97%) |
Nov 13, 2017 | 56.02 | 56.78 | 54.99 | 56.30 | 259,897 | +0.05(+0.09%) |
Nov 10, 2017 | 56.56 | 56.80 | 56.08 | 56.25 | 310,962 | -0.14(-0.25%) |
Nov 09, 2017 | 57.00 | 57.48 | 55.01 | 56.39 | 641,220 | -2.10(-3.59%) |
Nov 08, 2017 | 57.23 | 61.78 | 57.23 | 58.49 | 979,939 | +3.30(+5.98%) |
Nov 07, 2017 | 56.00 | 56.09 | 54.29 | 55.19 | 496,001 | -0.64(-1.15%) |
Nov 06, 2017 | 54.35 | 56.50 | 54.31 | 55.83 | 490,228 | +1.03(+1.88%) |
Nov 03, 2017 | 53.50 | 54.89 | 52.54 | 54.80 | 531,313 | +1.65(+3.10%) |
Nov 02, 2017 | 51.99 | 55.39 | 51.30 | 53.15 | 1,917,316 | +6.70(+14.42%) |
Nov 01, 2017 | 47.87 | 48.14 | 45.60 | 46.45 | 501,952 | -1.66(-3.45%) |
Oct 31, 2017 | 48.05 | 48.71 | 47.23 | 48.11 | 268,889 | +0.07(+0.15%) |
Oct 30, 2017 | 50.50 | 50.50 | 47.84 | 48.04 | 317,515 | -2.23(-4.44%) |
Oct 27, 2017 | 49.35 | 50.35 | 49.10 | 50.27 | 363,793 | +0.92(+1.86%) |
Oct 26, 2017 | 49.48 | 50.27 | 49.48 | 49.35 | 306,612 | -0.12(-0.24%) |
Oct 25, 2017 | 50.99 | 51.46 | 46.95 | 49.47 | 690,865 | -0.07(-0.14%) |
Oct 24, 2017 | 49.88 | 50.73 | 49.11 | 49.54 | 322,209 | -0.19(-0.38%) |
Oct 23, 2017 | 50.19 | 50.32 | 49.57 | 49.73 | 229,630 | -0.54(-1.07%) |
Oct 20, 2017 | 49.98 | 50.89 | 47.01 | 50.27 | 211,998 | +0.62(+1.25%) |
Oct 19, 2017 | 49.25 | 49.76 | 48.50 | 49.65 | 261,506 | +0.40(+0.81%) |
Oct 18, 2017 | 48.75 | 49.34 | 47.77 | 49.25 | 253,004 | +0.70(+1.44%) |
Oct 17, 2017 | 48.13 | 48.89 | 47.77 | 48.55 | 227,471 | +0.54(+1.12%) |
Oct 16, 2017 | 47.50 | 48.56 | 47.35 | 48.01 | 375,136 | +0.21(+0.44%) |
Oct 13, 2017 | 47.80 | 48.13 | 47.56 | 47.80 | 323,474 | -0.20(-0.42%) |
Oct 12, 2017 | 48.63 | 48.84 | 47.27 | 48.00 | 631,925 | -0.63(-1.30%) |
Oct 11, 2017 | 47.90 | 48.96 | 47.90 | 48.63 | 437,165 | +0.86(+1.80%) |
Oct 10, 2017 | 48.97 | 49.13 | 47.40 | 47.77 | 917,319 | -1.14(-2.33%) |
Oct 09, 2017 | 51.90 | 51.90 | 48.48 | 48.91 | 585,777 | -3.84(-7.28%) |
Oct 06, 2017 | 53.38 | 53.65 | 52.47 | 52.75 | 197,681 | -0.72(-1.35%) |
Oct 05, 2017 | 53.74 | 54.13 | 52.17 | 53.47 | 230,414 | -0.03(-0.06%) |
Oct 04, 2017 | 54.31 | 55.00 | 53.34 | 53.50 | 184,942 | -0.63(-1.16%) |
Oct 03, 2017 | 56.04 | 56.04 | 52.90 | 54.13 | 778,166 | -1.91(-3.41%) |
Oct 02, 2017 | 56.10 | 56.59 | 55.34 | 56.04 | 241,040 | +0.08(+0.14%) |
Sep 29, 2017 | 55.45 | 56.26 | 52.97 | 55.96 | 243,241 | +0.38(+0.68%) |
Sep 28, 2017 | 54.40 | 55.66 | 53.71 | 55.58 | 203,180 | +0.92(+1.68%) |
Sep 27, 2017 | 53.29 | 54.99 | 52.53 | 54.66 | 338,076 | +1.53(+2.88%) |
Sep 26, 2017 | 53.02 | 53.59 | 52.61 | 53.13 | 181,293 | +0.33(+0.63%) |
Sep 25, 2017 | 52.35 | 54.41 | 51.41 | 52.80 | 306,656 | +0.69(+1.32%) |
Sep 22, 2017 | 51.28 | 52.25 | 51.17 | 52.11 | 172,799 | +0.76(+1.48%) |
Sep 21, 2017 | 51.24 | 51.75 | 50.62 | 51.35 | 113,560 | +0.12(+0.23%) |
Sep 20, 2017 | 50.15 | 51.49 | 50.15 | 51.23 | 136,209 | +0.89(+1.77%) |
Sep 19, 2017 | 51.80 | 53.94 | 49.55 | 50.34 | 200,684 | -1.56(-3.01%) |
Sep 18, 2017 | 52.15 | 52.94 | 51.85 | 51.90 | 185,361 | -0.13(-0.25%) |
Sep 15, 2017 | 52.99 | 53.83 | 51.59 | 52.03 | 454,262 | -0.75(-1.42%) |
Sep 14, 2017 | 51.37 | 52.87 | 51.11 | 52.78 | 345,695 | +1.15(+2.23%) |
Sep 13, 2017 | 52.70 | 52.84 | 51.48 | 51.63 | 393,512 | -1.25(-2.36%) |
Sep 12, 2017 | 52.93 | 51.96 | 52.88 | 258,995 | +0.52(+0.99%) | |
Sep 11, 2017 | 52.35 | 53.16 | 52.01 | 52.36 | 283,427 | +0.51(+0.98%) |
Sep 08, 2017 | 51.85 | 52.19 | 51.47 | 51.85 | 205,727 | -0.20(-0.38%) |
Sep 07, 2017 | 52.32 | 53.09 | 51.87 | 52.05 | 310,771 | -0.27(-0.52%) |
Sep 06, 2017 | 52.39 | 52.61 | 51.49 | 52.32 | 275,025 | -0.07(-0.13%) |
Sep 05, 2017 | 52.67 | 51.38 | 52.39 | 269,524 | +0.76(+1.47%) |