Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 57.46 | 59.30 | 57.22 | 59.17 | 227,348 | +2.15(+3.77%) |
Nov 29, 2017 | 56.22 | 57.07 | 55.76 | 57.02 | 218,449 | +0.48(+0.85%) |
Nov 28, 2017 | 57.66 | 57.82 | 55.60 | 56.54 | 359,074 | -1.24(-2.14%) |
Nov 27, 2017 | 58.39 | 58.76 | 57.39 | 57.78 | 145,027 | -1.05(-1.79%) |
Nov 24, 2017 | 58.99 | 59.14 | 58.71 | 58.83 | 27,000 | +0.16(+0.27%) |
Nov 22, 2017 | 59.06 | 59.06 | 58.28 | 58.67 | 90,903 | -0.05(-0.08%) |
Nov 21, 2017 | 59.06 | 59.36 | 58.05 | 58.71 | 117,860 | -0.42(-0.72%) |
Nov 20, 2017 | 58.62 | 59.61 | 58.47 | 59.14 | 87,672 | +0.31(+0.53%) |
Nov 17, 2017 | 58.58 | 59.07 | 58.47 | 58.83 | 120,092 | +0.38(+0.65%) |
Nov 16, 2017 | 58.71 | 59.14 | 58.36 | 58.45 | 152,587 | -0.20(-0.34%) |
Nov 15, 2017 | 57.87 | 59.12 | 56.24 | 58.65 | 173,630 | +0.09(+0.15%) |
Nov 14, 2017 | 58.85 | 59.36 | 57.96 | 58.56 | 192,655 | -0.56(-0.94%) |
Nov 13, 2017 | 59.81 | 60.25 | 57.24 | 59.12 | 360,269 | -0.29(-0.49%) |
Nov 10, 2017 | 59.43 | 60.14 | 59.09 | 59.41 | 104,900 | +0.00(+0.00%) |
Nov 09, 2017 | 59.00 | 59.57 | 58.74 | 59.41 | 86,718 | +0.33(+0.57%) |
Nov 08, 2017 | 60.21 | 60.48 | 58.94 | 59.07 | 127,075 | -1.65(-2.72%) |
Nov 07, 2017 | 58.69 | 60.74 | 58.69 | 60.72 | 172,197 | +1.87(+3.19%) |
Nov 06, 2017 | 58.29 | 59.49 | 58.18 | 58.85 | 153,552 | +0.78(+1.35%) |
Nov 03, 2017 | 58.13 | 58.69 | 57.87 | 58.07 | 93,379 | +0.04(+0.08%) |
Nov 02, 2017 | 59.14 | 59.81 | 57.35 | 58.02 | 101,949 | -1.52(-2.55%) |
Nov 01, 2017 | 58.49 | 59.78 | 58.49 | 59.54 | 103,512 | +1.29(+2.22%) |
Oct 31, 2017 | 58.60 | 58.69 | 57.62 | 58.25 | 186,691 | -0.22(-0.38%) |
Oct 30, 2017 | 59.16 | 59.92 | 58.62 | 58.47 | 113,303 | -0.65(-1.09%) |
Oct 27, 2017 | 58.07 | 59.45 | 58.02 | 59.12 | 150,550 | +1.14(+1.96%) |
Oct 26, 2017 | 56.62 | 58.22 | 56.26 | 57.98 | 89,095 | +1.50(+2.65%) |
Oct 25, 2017 | 57.87 | 58.22 | 56.21 | 56.48 | 162,053 | -1.83(-3.14%) |
Oct 24, 2017 | 58.69 | 59.25 | 57.73 | 58.31 | 120,842 | -0.62(-1.06%) |
Oct 23, 2017 | 59.27 | 60.23 | 58.85 | 58.94 | 99,204 | -0.62(-1.05%) |
Oct 20, 2017 | 61.15 | 61.19 | 59.45 | 59.56 | 71,018 | -1.43(-2.34%) |
Oct 19, 2017 | 60.50 | 61.17 | 60.50 | 60.99 | 88,591 | -0.07(-0.11%) |
Oct 18, 2017 | 62.13 | 62.46 | 60.66 | 61.06 | 120,439 | -1.29(-2.08%) |
Oct 17, 2017 | 62.82 | 63.15 | 62.31 | 62.35 | 76,977 | -0.89(-1.41%) |
Oct 16, 2017 | 63.87 | 64.04 | 63.15 | 63.24 | 57,234 | -0.45(-0.70%) |
Oct 13, 2017 | 64.90 | 65.18 | 63.27 | 63.69 | 106,285 | -1.03(-1.59%) |
Oct 12, 2017 | 65.43 | 65.90 | 64.67 | 64.72 | 49,810 | -1.23(-1.86%) |
Oct 11, 2017 | 65.41 | 66.01 | 65.41 | 65.94 | 42,131 | +0.38(+0.58%) |
Oct 10, 2017 | 65.59 | 65.77 | 65.05 | 65.56 | 65,664 | +0.09(+0.14%) |
Oct 09, 2017 | 65.56 | 65.94 | 65.41 | 65.48 | 38,673 | -0.04(-0.07%) |
Oct 06, 2017 | 65.43 | 65.74 | 64.96 | 65.52 | 50,102 | -0.02(-0.03%) |
Oct 05, 2017 | 64.72 | 65.61 | 64.59 | 65.54 | 61,786 | +1.07(+1.66%) |
Oct 04, 2017 | 64.45 | 64.85 | 64.29 | 64.47 | 60,176 | +0.00(+0.00%) |
Oct 03, 2017 | 64.67 | 64.75 | 64.39 | 64.47 | 52,459 | +0.00(+0.00%) |
Oct 02, 2017 | 64.38 | 64.87 | 64.38 | 64.47 | 70,452 | -0.16(-0.24%) |
Sep 29, 2017 | 64.87 | 65.61 | 64.58 | 64.63 | 198,611 | -0.07(-0.10%) |
Sep 28, 2017 | 65.03 | 65.14 | 64.47 | 64.69 | 66,773 | -0.02(-0.03%) |
Sep 27, 2017 | 65.68 | 65.95 | 64.45 | 64.72 | 89,104 | -0.89(-1.36%) |
Sep 26, 2017 | 64.34 | 65.97 | 64.29 | 65.61 | 68,342 | +1.03(+1.59%) |
Sep 25, 2017 | 63.67 | 64.58 | 63.29 | 64.58 | 48,752 | +1.36(+2.15%) |
Sep 22, 2017 | 62.95 | 63.53 | 62.84 | 63.22 | 61,553 | +0.16(+0.25%) |
Sep 21, 2017 | 63.87 | 64.03 | 62.98 | 63.07 | 36,945 | -0.96(-1.50%) |
Sep 20, 2017 | 64.36 | 65.05 | 63.80 | 64.03 | 54,558 | -0.25(-0.38%) |
Sep 19, 2017 | 64.47 | 64.94 | 64.09 | 64.27 | 52,005 | -0.20(-0.31%) |
Sep 18, 2017 | 64.05 | 64.69 | 63.85 | 64.47 | 39,841 | +0.38(+0.59%) |
Sep 15, 2017 | 64.61 | 65.21 | 63.91 | 64.09 | 53,221 | -0.74(-1.14%) |
Sep 14, 2017 | 64.18 | 65.07 | 64.18 | 64.83 | 72,525 | +0.56(+0.87%) |
Sep 13, 2017 | 63.85 | 64.45 | 63.85 | 64.27 | 29,975 | +0.45(+0.70%) |
Sep 12, 2017 | 63.78 | 64.00 | 63.47 | 63.82 | 76,371 | +0.07(+0.11%) |
Sep 11, 2017 | 63.73 | 64.34 | 63.73 | 63.76 | 34,867 | +0.00(+0.00%) |
Sep 08, 2017 | 64.32 | 64.40 | 63.49 | 63.76 | 28,286 | -0.58(-0.90%) |
Sep 07, 2017 | 64.00 | 64.47 | 63.62 | 64.34 | 58,529 | +0.11(+0.17%) |
Sep 06, 2017 | 64.05 | 64.29 | 63.42 | 64.23 | 53,850 | +0.18(+0.28%) |
Sep 05, 2017 | 64.18 | 64.56 | 63.66 | 64.05 | 46,010 | -0.02(-0.03%) |