Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 65.01 | 66.20 | 64.67 | 65.63 | 957,570 | +0.80(+1.23%) |
Nov 29, 2017 | 64.46 | 65.34 | 64.12 | 64.83 | 764,774 | +0.27(+0.42%) |
Nov 28, 2017 | 63.39 | 64.75 | 62.73 | 64.56 | 1,483,063 | +1.24(+1.96%) |
Nov 27, 2017 | 63.33 | 63.90 | 62.89 | 63.32 | 903,060 | +0.03(+0.05%) |
Nov 24, 2017 | 64.81 | 64.81 | 63.03 | 63.29 | 619,304 | -1.49(-2.30%) |
Nov 22, 2017 | 64.92 | 65.80 | 64.28 | 64.78 | 864,666 | -0.08(-0.12%) |
Nov 21, 2017 | 62.06 | 64.99 | 61.41 | 64.86 | 1,966,095 | +5.52(+9.30%) |
Nov 20, 2017 | 58.61 | 59.78 | 58.54 | 59.34 | 678,956 | +0.71(+1.21%) |
Nov 17, 2017 | 58.26 | 58.86 | 58.23 | 58.63 | 390,254 | +0.20(+0.34%) |
Nov 16, 2017 | 57.55 | 58.43 | 57.32 | 58.43 | 559,490 | +1.08(+1.88%) |
Nov 15, 2017 | 57.49 | 57.97 | 57.21 | 57.35 | 445,225 | -0.59(-1.02%) |
Nov 14, 2017 | 59.42 | 59.43 | 57.81 | 57.94 | 618,440 | -1.88(-3.14%) |
Nov 13, 2017 | 59.33 | 59.83 | 58.88 | 59.82 | 503,351 | -0.21(-0.35%) |
Nov 10, 2017 | 60.04 | 60.30 | 59.73 | 60.03 | 619,214 | -0.25(-0.41%) |
Nov 09, 2017 | 60.64 | 60.64 | 59.68 | 60.28 | 540,055 | -0.84(-1.37%) |
Nov 08, 2017 | 60.77 | 61.14 | 60.17 | 61.12 | 692,819 | +0.19(+0.31%) |
Nov 07, 2017 | 61.20 | 61.33 | 60.70 | 60.93 | 825,431 | -0.18(-0.29%) |
Nov 06, 2017 | 59.25 | 61.18 | 59.16 | 61.11 | 954,660 | +1.82(+3.07%) |
Nov 03, 2017 | 58.63 | 59.43 | 58.19 | 59.29 | 589,666 | +0.55(+0.94%) |
Nov 02, 2017 | 58.20 | 58.93 | 58.03 | 58.74 | 376,798 | +0.45(+0.77%) |
Nov 01, 2017 | 58.38 | 58.87 | 58.12 | 58.29 | 516,183 | +0.08(+0.14%) |
Oct 31, 2017 | 58.60 | 58.84 | 58.17 | 58.21 | 563,648 | -0.25(-0.43%) |
Oct 30, 2017 | 58.34 | 58.86 | 58.34 | 58.46 | 395,842 | -0.25(-0.43%) |
Oct 27, 2017 | 58.49 | 59.00 | 58.42 | 58.71 | 338,078 | -0.02(-0.03%) |
Oct 26, 2017 | 58.00 | 58.92 | 58.00 | 58.73 | 465,331 | +0.65(+1.12%) |
Oct 25, 2017 | 58.56 | 58.69 | 57.57 | 58.08 | 423,571 | -0.51(-0.87%) |
Oct 24, 2017 | 58.35 | 58.91 | 58.35 | 58.59 | 573,673 | +0.25(+0.43%) |
Oct 23, 2017 | 58.75 | 59.06 | 58.21 | 58.34 | 376,209 | -0.48(-0.82%) |
Oct 20, 2017 | 58.67 | 58.86 | 58.45 | 58.82 | 351,531 | +0.52(+0.89%) |
Oct 19, 2017 | 57.93 | 58.35 | 57.93 | 58.30 | 396,675 | +0.13(+0.22%) |
Oct 18, 2017 | 58.23 | 58.53 | 58.15 | 58.17 | 506,195 | -0.06(-0.10%) |
Oct 17, 2017 | 58.91 | 58.96 | 58.08 | 58.23 | 588,972 | -0.77(-1.31%) |
Oct 16, 2017 | 59.01 | 59.27 | 58.73 | 59.00 | 488,561 | +0.45(+0.77%) |
Oct 13, 2017 | 58.77 | 58.77 | 58.40 | 58.55 | 571,425 | +0.03(+0.05%) |
Oct 12, 2017 | 57.82 | 58.60 | 57.78 | 58.52 | 508,047 | +0.51(+0.88%) |
Oct 11, 2017 | 58.37 | 58.37 | 57.80 | 58.01 | 605,640 | -0.35(-0.60%) |
Oct 10, 2017 | 58.96 | 58.96 | 58.17 | 58.36 | 437,664 | -0.02(-0.03%) |
Oct 09, 2017 | 58.91 | 59.05 | 58.13 | 58.38 | 552,065 | -0.58(-0.98%) |
Oct 06, 2017 | 58.51 | 58.98 | 58.24 | 58.96 | 432,951 | +0.17(+0.29%) |
Oct 05, 2017 | 58.80 | 59.13 | 58.52 | 58.79 | 452,079 | +0.19(+0.32%) |
Oct 04, 2017 | 58.43 | 58.82 | 58.12 | 58.60 | 678,920 | +0.16(+0.27%) |
Oct 03, 2017 | 58.85 | 58.98 | 57.99 | 58.44 | 629,744 | -0.35(-0.60%) |
Oct 02, 2017 | 58.14 | 58.79 | 57.93 | 58.79 | 914,574 | +0.52(+0.89%) |
Sep 29, 2017 | 58.18 | 58.30 | 57.67 | 58.27 | 588,188 | +0.10(+0.17%) |
Sep 28, 2017 | 58.28 | 58.46 | 57.58 | 58.17 | 667,989 | -0.17(-0.29%) |
Sep 27, 2017 | 58.50 | 58.51 | 57.90 | 58.34 | 558,639 | +0.04(+0.07%) |
Sep 26, 2017 | 58.31 | 58.48 | 57.82 | 58.30 | 583,340 | +0.04(+0.07%) |
Sep 25, 2017 | 57.52 | 58.44 | 57.51 | 58.26 | 611,540 | +0.72(+1.25%) |
Sep 22, 2017 | 57.40 | 57.62 | 56.88 | 57.54 | 816,114 | +0.13(+0.23%) |
Sep 21, 2017 | 57.83 | 57.96 | 57.38 | 57.41 | 601,000 | -0.31(-0.54%) |
Sep 20, 2017 | 57.00 | 57.76 | 56.95 | 57.72 | 744,479 | +0.87(+1.53%) |
Sep 19, 2017 | 56.86 | 57.01 | 56.61 | 56.85 | 620,792 | +0.09(+0.16%) |
Sep 18, 2017 | 56.03 | 56.88 | 55.85 | 56.76 | 1,252,362 | +0.81(+1.45%) |
Sep 15, 2017 | 55.70 | 56.45 | 55.61 | 55.95 | 1,034,619 | +0.16(+0.29%) |
Sep 14, 2017 | 55.80 | 56.15 | 55.66 | 55.79 | 441,779 | -0.19(-0.34%) |
Sep 13, 2017 | 55.79 | 56.39 | 55.67 | 55.98 | 582,724 | +0.05(+0.09%) |
Sep 12, 2017 | 55.20 | 56.18 | 55.17 | 55.93 | 612,710 | +1.04(+1.89%) |
Sep 11, 2017 | 55.00 | 55.19 | 54.60 | 54.89 | 1,276,395 | +0.26(+0.48%) |
Sep 08, 2017 | 54.36 | 55.00 | 53.94 | 54.63 | 598,077 | +0.19(+0.35%) |
Sep 07, 2017 | 54.52 | 54.65 | 53.85 | 54.44 | 930,187 | -0.05(-0.09%) |
Sep 06, 2017 | 54.83 | 54.22 | 54.49 | 607,939 | +0.11(+0.20%) | |
Sep 05, 2017 | 55.25 | 55.36 | 54.00 | 54.38 | 1,207,106 | -0.75(-1.36%) |