Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.06 | 58.64 | 58.00 | 58.45 | 3,528 | +0.45(+0.77%) |
Nov 29, 2017 | 56.75 | 58.00 | 56.75 | 58.00 | 2,875 | +1.35(+2.39%) |
Nov 28, 2017 | 56.36 | 56.70 | 56.14 | 56.65 | 6,822 | +0.15(+0.27%) |
Nov 27, 2017 | 56.58 | 56.58 | 56.08 | 56.49 | 7,416 | +0.00(+0.00%) |
Nov 24, 2017 | 56.61 | 56.61 | 56.30 | 56.49 | 1,502 | +0.06(+0.10%) |
Nov 22, 2017 | 55.58 | 56.70 | 55.58 | 56.43 | 4,709 | +0.79(+1.43%) |
Nov 21, 2017 | 55.06 | 55.64 | 55.06 | 55.64 | 5,345 | +0.74(+1.35%) |
Nov 20, 2017 | 54.72 | 54.90 | 54.63 | 54.90 | 8,773 | -0.41(-0.74%) |
Nov 17, 2017 | 55.48 | 55.48 | 55.01 | 55.31 | 3,806 | -0.22(-0.40%) |
Nov 16, 2017 | 54.99 | 55.58 | 54.99 | 55.53 | 7,171 | +1.04(+1.90%) |
Nov 15, 2017 | 54.61 | 54.61 | 54.10 | 54.49 | 6,810 | -0.28(-0.52%) |
Nov 14, 2017 | 54.95 | 54.95 | 54.44 | 54.78 | 4,024 | -0.38(-0.68%) |
Nov 13, 2017 | 54.61 | 55.15 | 54.40 | 55.15 | 6,584 | +0.38(+0.69%) |
Nov 10, 2017 | 54.98 | 55.05 | 54.69 | 54.77 | 18,973 | -0.48(-0.86%) |
Nov 09, 2017 | 55.26 | 55.28 | 54.78 | 55.25 | 3,042 | -0.21(-0.38%) |
Nov 08, 2017 | 54.97 | 55.57 | 54.97 | 55.46 | 2,345 | +0.11(+0.19%) |
Nov 07, 2017 | 55.84 | 55.96 | 55.09 | 55.35 | 4,775 | -0.12(-0.21%) |
Nov 06, 2017 | 56.33 | 56.39 | 55.47 | 55.47 | 8,464 | -0.86(-1.52%) |
Nov 03, 2017 | 55.88 | 56.43 | 55.88 | 56.33 | 28,943 | +0.43(+0.78%) |
Nov 02, 2017 | 55.72 | 56.44 | 55.72 | 55.89 | 10,824 | +0.32(+0.57%) |
Nov 01, 2017 | 56.64 | 56.64 | 55.45 | 55.58 | 7,870 | -1.39(-2.43%) |
Oct 31, 2017 | 56.60 | 56.96 | 56.45 | 56.96 | 4,449 | +0.76(+1.35%) |
Oct 30, 2017 | 57.04 | 55.95 | 56.20 | 4,740 | -1.02(-1.78%) | |
Oct 27, 2017 | 56.87 | 57.24 | 56.87 | 57.22 | 4,098 | +0.51(+0.90%) |
Oct 26, 2017 | 57.33 | 57.49 | 56.40 | 56.71 | 6,665 | -0.32(-0.56%) |
Oct 25, 2017 | 57.60 | 57.63 | 56.93 | 57.03 | 5,445 | -0.88(-1.51%) |
Oct 24, 2017 | 58.12 | 58.12 | 57.65 | 57.91 | 6,509 | -0.33(-0.56%) |
Oct 23, 2017 | 58.21 | 58.36 | 58.20 | 58.23 | 6,273 | -0.07(-0.11%) |
Oct 20, 2017 | 57.76 | 58.54 | 57.76 | 58.30 | 4,667 | +0.74(+1.28%) |
Oct 19, 2017 | 56.76 | 57.56 | 56.76 | 57.56 | 3,933 | +0.74(+1.31%) |
Oct 18, 2017 | 56.33 | 57.13 | 56.33 | 56.82 | 25,204 | +0.33(+0.58%) |
Oct 17, 2017 | 55.89 | 56.65 | 55.89 | 56.49 | 11,553 | +0.74(+1.33%) |
Oct 16, 2017 | 55.55 | 56.05 | 55.55 | 55.75 | 4,813 | +0.11(+0.19%) |
Oct 13, 2017 | 55.57 | 55.84 | 55.38 | 55.64 | 11,456 | -0.84(-1.48%) |
Oct 12, 2017 | 56.47 | 56.56 | 56.18 | 56.48 | 8,239 | -0.23(-0.41%) |
Oct 11, 2017 | 56.62 | 56.85 | 56.62 | 56.71 | 6,023 | +0.14(+0.26%) |
Oct 10, 2017 | 57.16 | 57.16 | 56.40 | 56.57 | 44,423 | -0.38(-0.67%) |
Oct 09, 2017 | 58.64 | 58.64 | 56.95 | 56.95 | 5,113 | -1.68(-2.87%) |
Oct 06, 2017 | 59.01 | 59.01 | 58.56 | 58.63 | 2,439 | -0.39(-0.66%) |
Oct 05, 2017 | 59.19 | 59.23 | 59.01 | 59.02 | 11,628 | +0.01(+0.01%) |
Oct 04, 2017 | 59.66 | 59.66 | 59.01 | 59.01 | 8,032 | -0.51(-0.85%) |
Oct 03, 2017 | 59.52 | 59.52 | 59.27 | 59.52 | 4,282 | +0.25(+0.43%) |
Oct 02, 2017 | 58.91 | 59.31 | 58.91 | 59.27 | 14,681 | +0.57(+0.96%) |
Sep 29, 2017 | 58.70 | 58.75 | 58.56 | 58.70 | 7,281 | +0.25(+0.42%) |
Sep 28, 2017 | 58.17 | 58.47 | 57.88 | 58.46 | 10,222 | +0.40(+0.68%) |
Sep 27, 2017 | 57.09 | 58.19 | 57.09 | 58.06 | 10,254 | +0.78(+1.36%) |
Sep 26, 2017 | 56.61 | 57.28 | 56.61 | 57.28 | 2,942 | +0.44(+0.78%) |
Sep 25, 2017 | 57.00 | 57.00 | 56.65 | 56.84 | 3,072 | -0.28(-0.49%) |
Sep 22, 2017 | 56.78 | 57.36 | 56.53 | 57.12 | 8,359 | +0.27(+0.48%) |
Sep 21, 2017 | 56.38 | 56.90 | 56.38 | 56.84 | 1,139 | +0.14(+0.25%) |
Sep 20, 2017 | 56.02 | 56.70 | 56.02 | 56.70 | 4,171 | +0.64(+1.14%) |
Sep 19, 2017 | 57.30 | 57.30 | 55.90 | 56.07 | 8,857 | -1.34(-2.33%) |
Sep 18, 2017 | 58.01 | 58.01 | 57.37 | 57.40 | 5,144 | -0.59(-1.02%) |
Sep 15, 2017 | 58.34 | 58.34 | 57.86 | 57.99 | 8,338 | -0.38(-0.65%) |
Sep 14, 2017 | 58.48 | 58.63 | 58.27 | 58.37 | 6,715 | -0.15(-0.26%) |
Sep 13, 2017 | 58.72 | 58.72 | 58.46 | 58.53 | 9,774 | -0.07(-0.12%) |
Sep 12, 2017 | 58.63 | 58.63 | 58.50 | 58.59 | 3,661 | -0.09(-0.15%) |
Sep 11, 2017 | 58.19 | 58.78 | 58.19 | 58.68 | 2,163 | +0.68(+1.18%) |
Sep 08, 2017 | 57.67 | 58.01 | 57.53 | 58.00 | 8,909 | +0.18(+0.31%) |
Sep 07, 2017 | 58.10 | 58.10 | 57.77 | 57.82 | 21,506 | -0.07(-0.13%) |
Sep 06, 2017 | 58.04 | 58.10 | 57.64 | 57.89 | 3,058 | -0.01(-0.02%) |
Sep 05, 2017 | 58.22 | 58.35 | 57.75 | 57.90 | 3,590 | -0.45(-0.77%) |