Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 61.21 | 61.90 | 59.36 | 60.25 | 227,111 | -0.74(-1.22%) |
Nov 29, 2017 | 58.02 | 61.38 | 57.81 | 60.99 | 184,581 | +3.07(+5.31%) |
Nov 28, 2017 | 56.68 | 58.14 | 56.50 | 57.92 | 119,941 | +1.33(+2.35%) |
Nov 27, 2017 | 57.15 | 57.77 | 56.41 | 56.59 | 101,895 | -0.26(-0.46%) |
Nov 24, 2017 | 57.31 | 57.31 | 56.55 | 56.85 | 40,075 | -0.33(-0.58%) |
Nov 22, 2017 | 57.21 | 58.28 | 57.13 | 57.18 | 76,300 | -0.01(-0.02%) |
Nov 21, 2017 | 57.58 | 57.78 | 56.90 | 57.19 | 82,925 | -0.47(-0.82%) |
Nov 20, 2017 | 57.32 | 57.70 | 56.95 | 57.66 | 98,717 | +0.60(+1.06%) |
Nov 17, 2017 | 56.23 | 57.19 | 56.19 | 57.06 | 76,091 | +0.82(+1.46%) |
Nov 16, 2017 | 55.12 | 56.34 | 54.99 | 56.24 | 140,651 | +1.05(+1.90%) |
Nov 15, 2017 | 54.80 | 55.44 | 54.65 | 55.19 | 75,648 | +0.13(+0.24%) |
Nov 14, 2017 | 55.05 | 55.27 | 54.59 | 55.06 | 76,698 | -0.15(-0.27%) |
Nov 13, 2017 | 55.34 | 56.05 | 54.96 | 55.21 | 75,382 | -0.29(-0.52%) |
Nov 10, 2017 | 53.91 | 55.88 | 53.91 | 55.50 | 113,998 | +1.77(+3.30%) |
Nov 09, 2017 | 53.38 | 54.07 | 52.75 | 53.72 | 93,791 | +0.06(+0.11%) |
Nov 08, 2017 | 54.28 | 54.30 | 52.91 | 53.66 | 104,979 | -0.62(-1.14%) |
Nov 07, 2017 | 55.08 | 55.62 | 53.37 | 54.28 | 412,067 | -0.73(-1.33%) |
Nov 06, 2017 | 54.96 | 55.77 | 54.67 | 55.02 | 104,083 | +0.27(+0.49%) |
Nov 03, 2017 | 55.49 | 55.80 | 54.62 | 54.75 | 106,588 | -0.78(-1.40%) |
Nov 02, 2017 | 56.17 | 56.61 | 54.95 | 55.52 | 90,125 | -0.39(-0.70%) |
Nov 01, 2017 | 56.63 | 56.76 | 55.21 | 55.92 | 94,041 | -0.49(-0.87%) |
Oct 31, 2017 | 56.15 | 56.75 | 55.62 | 56.41 | 123,228 | +0.01(+0.02%) |
Oct 30, 2017 | 56.94 | 56.94 | 55.78 | 56.40 | 84,730 | -0.55(-0.97%) |
Oct 27, 2017 | 57.08 | 57.25 | 56.44 | 56.95 | 82,579 | -0.18(-0.32%) |
Oct 26, 2017 | 57.33 | 57.65 | 56.97 | 57.13 | 80,348 | -0.05(-0.09%) |
Oct 25, 2017 | 57.16 | 57.65 | 56.32 | 57.18 | 89,866 | -0.16(-0.27%) |
Oct 24, 2017 | 57.17 | 57.58 | 56.81 | 57.34 | 97,781 | +0.38(+0.66%) |
Oct 23, 2017 | 56.81 | 57.52 | 56.02 | 56.96 | 95,609 | +0.24(+0.43%) |
Oct 20, 2017 | 57.24 | 57.85 | 56.34 | 56.72 | 239,530 | +0.02(+0.03%) |
Oct 19, 2017 | 56.56 | 56.94 | 55.69 | 56.70 | 140,459 | -0.03(-0.06%) |
Oct 18, 2017 | 56.17 | 56.93 | 55.88 | 56.74 | 134,072 | +1.06(+1.90%) |
Oct 17, 2017 | 55.19 | 56.20 | 55.19 | 55.68 | 82,224 | +0.65(+1.19%) |
Oct 16, 2017 | 55.41 | 55.92 | 54.88 | 55.03 | 203,360 | -0.53(-0.96%) |
Oct 13, 2017 | 55.58 | 56.30 | 55.19 | 55.56 | 237,862 | +0.36(+0.65%) |
Oct 12, 2017 | 55.08 | 55.30 | 53.97 | 55.20 | 124,667 | +0.17(+0.32%) |
Oct 11, 2017 | 55.38 | 55.63 | 54.74 | 55.03 | 107,793 | -0.43(-0.77%) |
Oct 10, 2017 | 54.85 | 55.78 | 54.56 | 55.45 | 122,068 | +0.71(+1.30%) |
Oct 09, 2017 | 55.99 | 55.99 | 54.63 | 54.74 | 137,497 | -1.25(-2.24%) |
Oct 06, 2017 | 56.31 | 56.34 | 55.64 | 55.99 | 176,732 | -0.43(-0.76%) |
Oct 05, 2017 | 56.81 | 57.23 | 55.60 | 56.42 | 184,699 | -0.47(-0.83%) |
Oct 04, 2017 | 56.86 | 57.29 | 56.59 | 56.89 | 292,406 | +0.14(+0.25%) |
Oct 03, 2017 | 56.42 | 56.76 | 55.83 | 56.75 | 164,148 | +0.37(+0.66%) |
Oct 02, 2017 | 55.31 | 56.43 | 54.85 | 56.37 | 241,563 | +1.13(+2.05%) |
Sep 29, 2017 | 54.75 | 55.56 | 54.75 | 55.24 | 109,143 | +0.50(+0.92%) |
Sep 28, 2017 | 55.47 | 56.07 | 54.24 | 54.74 | 142,715 | -0.79(-1.42%) |
Sep 27, 2017 | 53.39 | 55.59 | 53.13 | 55.53 | 176,469 | +2.16(+4.06%) |
Sep 26, 2017 | 53.25 | 53.73 | 52.79 | 53.37 | 181,773 | +0.22(+0.41%) |
Sep 25, 2017 | 52.09 | 53.99 | 52.09 | 53.15 | 273,597 | +0.84(+1.61%) |
Sep 22, 2017 | 51.79 | 52.34 | 51.75 | 52.30 | 164,016 | +0.37(+0.70%) |
Sep 21, 2017 | 52.32 | 52.47 | 51.64 | 51.94 | 101,062 | -0.33(-0.63%) |
Sep 20, 2017 | 51.91 | 52.86 | 51.91 | 52.27 | 325,231 | +0.06(+0.12%) |
Sep 19, 2017 | 51.77 | 52.24 | 51.68 | 52.21 | 215,738 | +0.32(+0.62%) |
Sep 18, 2017 | 52.41 | 52.60 | 51.50 | 51.89 | 134,975 | -0.56(-1.06%) |
Sep 15, 2017 | 52.12 | 52.60 | 51.28 | 52.44 | 508,503 | +0.62(+1.19%) |
Sep 14, 2017 | 52.71 | 52.78 | 51.22 | 51.83 | 166,080 | -0.99(-1.88%) |
Sep 13, 2017 | 52.08 | 52.83 | 51.86 | 52.82 | 159,195 | +0.96(+1.84%) |
Sep 12, 2017 | 52.39 | 52.50 | 51.64 | 51.86 | 307,638 | -0.48(-0.91%) |
Sep 11, 2017 | 52.69 | 53.22 | 52.21 | 52.34 | 192,371 | -0.05(-0.10%) |
Sep 08, 2017 | 54.39 | 55.00 | 52.00 | 52.39 | 250,598 | -3.43(-6.15%) |
Sep 07, 2017 | 56.57 | 56.57 | 55.64 | 55.83 | 135,397 | -0.48(-0.85%) |
Sep 06, 2017 | 55.44 | 56.60 | 55.44 | 56.30 | 311,401 | +1.00(+1.81%) |
Sep 05, 2017 | 54.56 | 55.56 | 54.51 | 55.30 | 323,610 | +0.77(+1.40%) |