Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 57.58 | 58.00 | 56.09 | 56.28 | 926,126 | -1.16(-2.02%) |
Nov 29, 2017 | 59.50 | 59.50 | 56.91 | 57.44 | 715,631 | -2.30(-3.85%) |
Nov 28, 2017 | 59.27 | 59.90 | 58.87 | 59.74 | 385,696 | +0.55(+0.93%) |
Nov 27, 2017 | 59.04 | 59.57 | 58.47 | 59.19 | 739,528 | +0.09(+0.15%) |
Nov 24, 2017 | 57.81 | 59.20 | 57.58 | 59.10 | 183,368 | +1.63(+2.84%) |
Nov 22, 2017 | 57.22 | 57.96 | 56.91 | 57.47 | 235,895 | +0.21(+0.37%) |
Nov 21, 2017 | 56.94 | 57.84 | 56.58 | 57.26 | 350,944 | +0.72(+1.27%) |
Nov 20, 2017 | 55.36 | 56.78 | 55.07 | 56.54 | 380,728 | +0.86(+1.54%) |
Nov 17, 2017 | 55.24 | 55.95 | 55.01 | 55.68 | 437,861 | +0.33(+0.60%) |
Nov 16, 2017 | 54.90 | 55.94 | 54.47 | 55.35 | 378,739 | +0.79(+1.45%) |
Nov 15, 2017 | 53.83 | 54.74 | 53.47 | 54.56 | 406,614 | -0.35(-0.64%) |
Nov 14, 2017 | 54.02 | 54.97 | 53.75 | 54.91 | 379,047 | +0.60(+1.10%) |
Nov 13, 2017 | 52.55 | 54.74 | 52.55 | 54.31 | 514,507 | +1.22(+2.30%) |
Nov 10, 2017 | 51.76 | 53.54 | 51.68 | 53.09 | 291,920 | +0.78(+1.49%) |
Nov 09, 2017 | 52.98 | 53.19 | 51.57 | 52.31 | 559,037 | -1.34(-2.50%) |
Nov 08, 2017 | 53.67 | 54.79 | 52.02 | 53.65 | 861,858 | +2.67(+5.24%) |
Nov 07, 2017 | 51.20 | 51.72 | 50.27 | 50.98 | 589,580 | -0.92(-1.77%) |
Nov 06, 2017 | 52.08 | 52.45 | 51.68 | 51.90 | 426,070 | -0.09(-0.17%) |
Nov 03, 2017 | 52.34 | 52.50 | 51.55 | 51.99 | 170,889 | -0.27(-0.52%) |
Nov 02, 2017 | 51.41 | 52.41 | 50.91 | 52.26 | 275,319 | +0.97(+1.89%) |
Nov 01, 2017 | 51.57 | 51.76 | 50.23 | 51.29 | 346,988 | -0.04(-0.08%) |
Oct 31, 2017 | 50.93 | 51.54 | 50.61 | 51.33 | 287,030 | +1.09(+2.17%) |
Oct 30, 2017 | 50.25 | 50.50 | 49.98 | 50.24 | 247,104 | -0.07(-0.14%) |
Oct 27, 2017 | 50.48 | 50.73 | 49.56 | 50.31 | 398,207 | +0.09(+0.18%) |
Oct 26, 2017 | 50.21 | 51.04 | 50.03 | 50.22 | 172,718 | +0.10(+0.20%) |
Oct 25, 2017 | 51.06 | 51.45 | 49.89 | 50.12 | 271,440 | -1.07(-2.09%) |
Oct 24, 2017 | 51.10 | 51.49 | 50.93 | 51.19 | 142,697 | +0.08(+0.16%) |
Oct 23, 2017 | 52.37 | 52.74 | 51.08 | 51.11 | 228,956 | -0.95(-1.82%) |
Oct 20, 2017 | 52.09 | 52.27 | 51.69 | 52.06 | 284,916 | +0.41(+0.79%) |
Oct 19, 2017 | 50.83 | 51.66 | 50.43 | 51.65 | 237,153 | +0.65(+1.27%) |
Oct 18, 2017 | 50.25 | 51.27 | 49.88 | 51.00 | 312,882 | +1.09(+2.18%) |
Oct 17, 2017 | 49.96 | 50.10 | 49.72 | 49.91 | 200,676 | -0.07(-0.14%) |
Oct 16, 2017 | 50.41 | 50.50 | 49.62 | 49.98 | 187,154 | -0.32(-0.64%) |
Oct 13, 2017 | 50.69 | 50.92 | 50.23 | 50.30 | 189,635 | -0.14(-0.28%) |
Oct 12, 2017 | 50.63 | 51.20 | 50.11 | 50.44 | 357,537 | -0.35(-0.69%) |
Oct 11, 2017 | 50.70 | 51.16 | 50.26 | 50.79 | 194,438 | +0.12(+0.24%) |
Oct 10, 2017 | 51.54 | 51.87 | 50.45 | 50.67 | 230,062 | -0.66(-1.29%) |
Oct 09, 2017 | 51.57 | 51.79 | 50.98 | 51.33 | 199,961 | -0.24(-0.47%) |
Oct 06, 2017 | 50.45 | 51.97 | 50.30 | 51.57 | 291,285 | +0.75(+1.48%) |
Oct 05, 2017 | 50.40 | 50.87 | 50.21 | 50.82 | 173,821 | +0.52(+1.03%) |
Oct 04, 2017 | 49.88 | 50.69 | 49.50 | 50.30 | 153,574 | +0.18(+0.36%) |
Oct 03, 2017 | 50.55 | 50.94 | 50.02 | 50.12 | 269,209 | -0.29(-0.58%) |
Oct 02, 2017 | 49.89 | 50.62 | 49.88 | 50.41 | 353,944 | +0.61(+1.22%) |
Sep 29, 2017 | 49.19 | 49.89 | 48.81 | 49.80 | 306,045 | +0.77(+1.57%) |
Sep 28, 2017 | 49.00 | 49.62 | 48.66 | 49.03 | 202,565 | -0.07(-0.14%) |
Sep 27, 2017 | 47.54 | 49.95 | 47.54 | 49.10 | 487,189 | +1.90(+4.03%) |
Sep 26, 2017 | 47.27 | 47.63 | 46.68 | 47.20 | 379,560 | +0.27(+0.58%) |
Sep 25, 2017 | 47.69 | 47.94 | 46.24 | 46.93 | 289,061 | -1.08(-2.25%) |
Sep 22, 2017 | 47.93 | 48.50 | 47.70 | 48.01 | 333,097 | -0.13(-0.27%) |
Sep 21, 2017 | 47.64 | 48.57 | 47.20 | 48.14 | 325,816 | +0.49(+1.03%) |
Sep 20, 2017 | 48.59 | 48.59 | 47.32 | 47.65 | 307,758 | -1.02(-2.10%) |
Sep 19, 2017 | 48.64 | 49.01 | 48.50 | 48.67 | 297,792 | +0.17(+0.35%) |
Sep 18, 2017 | 48.82 | 49.13 | 48.17 | 48.50 | 513,943 | -0.21(-0.43%) |
Sep 15, 2017 | 48.91 | 49.54 | 48.58 | 48.71 | 967,411 | -0.57(-1.16%) |
Sep 14, 2017 | 49.29 | 49.75 | 49.00 | 49.28 | 386,024 | -0.19(-0.38%) |
Sep 13, 2017 | 49.75 | 51.31 | 49.43 | 49.47 | 1,074,594 | -0.21(-0.42%) |
Sep 12, 2017 | 49.87 | 50.00 | 49.35 | 49.68 | 382,440 | -0.32(-0.64%) |
Sep 11, 2017 | 49.18 | 50.16 | 49.16 | 50.00 | 544,267 | +1.31(+2.69%) |
Sep 08, 2017 | 48.60 | 49.27 | 48.30 | 48.69 | 251,720 | +0.03(+0.06%) |
Sep 07, 2017 | 48.08 | 49.22 | 48.08 | 48.66 | 326,836 | +0.32(+0.66%) |
Sep 06, 2017 | 48.79 | 48.84 | 47.67 | 48.34 | 247,296 | -0.28(-0.58%) |
Sep 05, 2017 | 47.74 | 48.99 | 47.74 | 48.62 | 531,741 | +0.64(+1.33%) |