Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 59.63 | 60.14 | 59.14 | 59.96 | 176,769 | +0.80(+1.34%) |
Nov 29, 2017 | 58.64 | 59.64 | 58.64 | 59.17 | 146,911 | +0.53(+0.91%) |
Nov 28, 2017 | 57.73 | 58.66 | 57.26 | 58.63 | 249,117 | +1.14(+1.98%) |
Nov 27, 2017 | 58.38 | 58.65 | 57.32 | 57.50 | 206,492 | -0.66(-1.13%) |
Nov 24, 2017 | 58.88 | 59.10 | 58.04 | 58.16 | 73,729 | -0.62(-1.06%) |
Nov 22, 2017 | 59.58 | 60.06 | 58.73 | 58.78 | 154,180 | -0.44(-0.75%) |
Nov 21, 2017 | 59.02 | 59.26 | 58.54 | 59.22 | 225,116 | +0.64(+1.09%) |
Nov 20, 2017 | 57.33 | 59.32 | 57.33 | 58.58 | 305,142 | +1.45(+2.55%) |
Nov 17, 2017 | 55.68 | 57.58 | 55.68 | 57.13 | 339,016 | +1.17(+2.08%) |
Nov 16, 2017 | 55.52 | 56.29 | 55.50 | 55.96 | 257,640 | +0.60(+1.08%) |
Nov 15, 2017 | 55.58 | 56.10 | 55.22 | 55.36 | 243,999 | -0.67(-1.19%) |
Nov 14, 2017 | 57.20 | 58.08 | 55.69 | 56.03 | 356,060 | -1.86(-3.21%) |
Nov 13, 2017 | 57.19 | 58.30 | 56.85 | 57.89 | 267,270 | +0.55(+0.96%) |
Nov 10, 2017 | 57.88 | 57.91 | 56.98 | 57.34 | 367,471 | -1.00(-1.72%) |
Nov 09, 2017 | 58.95 | 58.96 | 57.67 | 58.34 | 240,294 | -0.83(-1.40%) |
Nov 08, 2017 | 59.78 | 60.27 | 58.27 | 59.18 | 219,846 | -1.05(-1.74%) |
Nov 07, 2017 | 59.75 | 60.71 | 59.44 | 60.22 | 410,034 | +0.67(+1.12%) |
Nov 06, 2017 | 58.27 | 59.80 | 58.16 | 59.56 | 327,310 | +1.57(+2.71%) |
Nov 03, 2017 | 57.53 | 57.99 | 57.00 | 57.98 | 351,485 | +0.29(+0.50%) |
Nov 02, 2017 | 56.80 | 57.99 | 56.38 | 57.69 | 376,367 | +0.92(+1.62%) |
Nov 01, 2017 | 58.03 | 58.25 | 56.38 | 56.77 | 397,050 | -0.77(-1.33%) |
Oct 31, 2017 | 57.90 | 58.34 | 56.38 | 57.54 | 557,430 | -0.13(-0.22%) |
Oct 30, 2017 | 57.53 | 58.65 | 57.13 | 57.67 | 533,166 | +0.61(+1.08%) |
Oct 27, 2017 | 55.01 | 57.79 | 55.01 | 57.05 | 1,194,319 | +4.77(+9.12%) |
Oct 26, 2017 | 51.42 | 52.45 | 50.95 | 52.28 | 306,663 | +1.16(+2.26%) |
Oct 25, 2017 | 52.31 | 52.31 | 50.39 | 51.13 | 427,818 | -1.29(-2.46%) |
Oct 24, 2017 | 52.12 | 52.65 | 52.10 | 52.42 | 253,362 | +0.44(+0.85%) |
Oct 23, 2017 | 52.33 | 52.75 | 51.55 | 51.98 | 254,485 | -0.27(-0.52%) |
Oct 20, 2017 | 52.55 | 52.78 | 51.97 | 52.25 | 290,085 | +0.14(+0.28%) |
Oct 19, 2017 | 52.07 | 52.26 | 51.70 | 52.10 | 334,529 | -0.27(-0.52%) |
Oct 18, 2017 | 52.86 | 53.11 | 52.28 | 52.37 | 276,518 | -0.37(-0.70%) |
Oct 17, 2017 | 53.15 | 53.26 | 52.48 | 52.74 | 236,561 | -0.15(-0.29%) |
Oct 16, 2017 | 53.18 | 53.99 | 52.58 | 52.90 | 238,857 | +0.11(+0.21%) |
Oct 13, 2017 | 53.00 | 53.27 | 52.47 | 52.79 | 164,444 | +0.04(+0.07%) |
Oct 12, 2017 | 52.37 | 53.12 | 51.92 | 52.75 | 189,449 | +0.14(+0.27%) |
Oct 11, 2017 | 53.48 | 53.67 | 51.58 | 52.61 | 313,981 | -0.91(-1.70%) |
Oct 10, 2017 | 53.38 | 53.68 | 52.80 | 53.52 | 302,926 | +0.56(+1.06%) |
Oct 09, 2017 | 54.21 | 54.41 | 52.68 | 52.96 | 266,762 | -1.21(-2.23%) |
Oct 06, 2017 | 53.00 | 54.20 | 53.00 | 54.17 | 344,532 | +0.82(+1.54%) |
Oct 05, 2017 | 52.89 | 53.71 | 52.72 | 53.35 | 200,465 | +0.52(+0.97%) |
Oct 04, 2017 | 53.23 | 53.23 | 52.40 | 52.83 | 311,388 | -0.40(-0.75%) |
Oct 03, 2017 | 53.76 | 54.05 | 52.14 | 53.23 | 369,739 | -0.36(-0.67%) |
Oct 02, 2017 | 52.55 | 53.62 | 52.02 | 53.59 | 526,039 | +1.24(+2.36%) |
Sep 29, 2017 | 52.31 | 52.81 | 52.07 | 52.35 | 323,409 | -0.01(-0.02%) |
Sep 28, 2017 | 53.00 | 53.30 | 52.13 | 52.36 | 275,199 | -0.73(-1.38%) |
Sep 27, 2017 | 52.97 | 53.51 | 52.48 | 53.10 | 420,542 | +0.41(+0.77%) |
Sep 26, 2017 | 52.56 | 53.08 | 52.17 | 52.69 | 181,421 | +0.19(+0.36%) |
Sep 25, 2017 | 52.28 | 52.83 | 51.60 | 52.50 | 193,499 | +0.17(+0.33%) |
Sep 22, 2017 | 51.79 | 52.44 | 51.53 | 52.33 | 254,918 | +0.47(+0.90%) |
Sep 21, 2017 | 51.25 | 52.12 | 50.93 | 51.86 | 251,604 | +0.57(+1.11%) |
Sep 20, 2017 | 51.00 | 51.73 | 50.68 | 51.29 | 268,724 | +0.35(+0.69%) |
Sep 19, 2017 | 51.35 | 51.53 | 50.82 | 50.94 | 254,411 | -0.50(-0.98%) |
Sep 18, 2017 | 51.46 | 52.10 | 50.98 | 51.45 | 248,031 | +0.10(+0.19%) |
Sep 15, 2017 | 51.52 | 51.82 | 50.63 | 51.35 | 493,760 | -0.06(-0.12%) |
Sep 14, 2017 | 51.61 | 51.76 | 51.11 | 51.41 | 354,867 | -0.23(-0.44%) |
Sep 13, 2017 | 50.94 | 52.01 | 50.83 | 51.64 | 464,465 | +0.65(+1.27%) |
Sep 12, 2017 | 50.03 | 51.18 | 49.71 | 50.99 | 236,980 | +1.24(+2.48%) |
Sep 11, 2017 | 50.17 | 50.37 | 49.55 | 49.75 | 263,254 | -0.48(-0.95%) |
Sep 08, 2017 | 50.09 | 50.39 | 49.41 | 50.23 | 301,572 | +0.19(+0.38%) |
Sep 07, 2017 | 50.57 | 50.58 | 49.77 | 50.04 | 326,581 | -0.45(-0.89%) |
Sep 06, 2017 | 50.20 | 50.73 | 49.75 | 50.49 | 327,568 | +0.62(+1.25%) |
Sep 05, 2017 | 49.63 | 50.10 | 49.45 | 49.87 | 391,838 | +0.23(+0.45%) |