Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 69.55 | 70.81 | 69.39 | 70.21 | 308,870 | +1.30(+1.89%) |
Nov 29, 2017 | 70.60 | 71.02 | 68.43 | 68.91 | 284,359 | -1.38(-1.96%) |
Nov 28, 2017 | 67.95 | 70.56 | 67.95 | 70.29 | 480,072 | +2.41(+3.55%) |
Nov 27, 2017 | 67.77 | 68.79 | 67.45 | 67.88 | 235,902 | +0.44(+0.65%) |
Nov 24, 2017 | 67.39 | 67.63 | 66.69 | 67.44 | 108,672 | +0.05(+0.07%) |
Nov 22, 2017 | 67.76 | 67.92 | 66.42 | 67.39 | 257,332 | -0.34(-0.50%) |
Nov 21, 2017 | 64.15 | 67.85 | 64.02 | 67.73 | 401,763 | +2.35(+3.59%) |
Nov 20, 2017 | 63.79 | 65.43 | 63.49 | 65.38 | 234,533 | +1.86(+2.93%) |
Nov 17, 2017 | 62.40 | 64.92 | 61.92 | 63.52 | 393,933 | +1.11(+1.78%) |
Nov 16, 2017 | 63.38 | 64.21 | 62.28 | 62.41 | 443,490 | -0.92(-1.45%) |
Nov 15, 2017 | 64.50 | 64.94 | 61.43 | 63.33 | 407,239 | -1.83(-2.81%) |
Nov 14, 2017 | 65.21 | 65.84 | 65.00 | 65.16 | 357,261 | -0.12(-0.18%) |
Nov 13, 2017 | 63.10 | 66.19 | 62.72 | 65.28 | 420,210 | +2.13(+3.37%) |
Nov 10, 2017 | 62.50 | 63.69 | 62.18 | 63.15 | 279,742 | -0.54(-0.85%) |
Nov 09, 2017 | 62.26 | 63.84 | 60.83 | 63.69 | 427,651 | +0.82(+1.30%) |
Nov 08, 2017 | 65.14 | 66.13 | 61.70 | 62.87 | 548,947 | -2.20(-3.38%) |
Nov 07, 2017 | 63.68 | 65.33 | 62.85 | 65.07 | 766,180 | +3.14(+5.07%) |
Nov 06, 2017 | 60.35 | 62.19 | 60.35 | 61.93 | 399,899 | +1.82(+3.03%) |
Nov 03, 2017 | 60.08 | 60.85 | 59.78 | 60.11 | 254,748 | +0.10(+0.17%) |
Nov 02, 2017 | 61.66 | 61.66 | 58.95 | 60.01 | 399,506 | -1.35(-2.20%) |
Nov 01, 2017 | 60.95 | 61.41 | 60.38 | 61.36 | 241,978 | +1.03(+1.71%) |
Oct 31, 2017 | 59.24 | 60.48 | 58.86 | 60.33 | 303,191 | +1.28(+2.17%) |
Oct 30, 2017 | 58.82 | 59.41 | 58.57 | 59.05 | 221,848 | +0.01(+0.02%) |
Oct 27, 2017 | 57.50 | 59.11 | 57.34 | 59.04 | 221,466 | +2.01(+3.52%) |
Oct 26, 2017 | 56.95 | 57.46 | 56.35 | 57.03 | 309,183 | +0.08(+0.14%) |
Oct 25, 2017 | 57.74 | 57.92 | 56.12 | 56.95 | 426,625 | -0.61(-1.06%) |
Oct 24, 2017 | 56.35 | 57.61 | 56.10 | 57.56 | 304,350 | +1.50(+2.68%) |
Oct 23, 2017 | 56.17 | 56.52 | 55.27 | 56.06 | 302,508 | +0.14(+0.25%) |
Oct 20, 2017 | 55.65 | 56.42 | 55.17 | 55.92 | 252,455 | +0.72(+1.30%) |
Oct 19, 2017 | 54.29 | 55.50 | 53.76 | 55.20 | 185,307 | +0.82(+1.51%) |
Oct 18, 2017 | 53.90 | 54.80 | 53.56 | 54.38 | 163,312 | +0.58(+1.08%) |
Oct 17, 2017 | 53.55 | 54.11 | 53.54 | 53.80 | 178,092 | -0.03(-0.06%) |
Oct 16, 2017 | 54.51 | 54.54 | 53.33 | 53.83 | 256,850 | -0.16(-0.30%) |
Oct 13, 2017 | 54.46 | 54.57 | 53.76 | 53.99 | 225,882 | +0.01(+0.02%) |
Oct 12, 2017 | 53.47 | 54.19 | 53.47 | 53.98 | 210,167 | +0.61(+1.14%) |
Oct 11, 2017 | 53.20 | 53.45 | 52.75 | 53.37 | 195,336 | +0.34(+0.64%) |
Oct 10, 2017 | 53.50 | 53.54 | 52.44 | 53.03 | 162,069 | +0.05(+0.09%) |
Oct 09, 2017 | 52.61 | 53.47 | 52.41 | 52.98 | 275,225 | +0.70(+1.34%) |
Oct 06, 2017 | 52.00 | 52.80 | 51.52 | 52.28 | 320,289 | +0.15(+0.29%) |
Oct 05, 2017 | 53.11 | 54.84 | 49.88 | 52.13 | 789,412 | +1.45(+2.86%) |
Oct 04, 2017 | 49.12 | 50.95 | 49.01 | 50.68 | 525,314 | +1.71(+3.49%) |
Oct 03, 2017 | 48.19 | 49.43 | 47.33 | 48.97 | 354,531 | -0.01(-0.02%) |
Oct 02, 2017 | 49.20 | 50.91 | 48.80 | 48.98 | 431,405 | +0.41(+0.84%) |
Sep 29, 2017 | 48.20 | 48.82 | 47.62 | 48.57 | 252,134 | +0.71(+1.48%) |
Sep 28, 2017 | 46.30 | 47.97 | 46.30 | 47.86 | 256,171 | +1.65(+3.57%) |
Sep 27, 2017 | 46.27 | 46.69 | 45.12 | 46.21 | 195,531 | +0.14(+0.30%) |
Sep 26, 2017 | 45.72 | 46.23 | 45.69 | 46.07 | 165,324 | +0.49(+1.08%) |
Sep 25, 2017 | 45.40 | 45.59 | 44.86 | 45.58 | 165,424 | +0.27(+0.60%) |
Sep 22, 2017 | 45.73 | 46.23 | 45.20 | 45.31 | 97,513 | -0.45(-0.98%) |
Sep 21, 2017 | 45.70 | 46.14 | 45.65 | 45.76 | 152,270 | -0.16(-0.35%) |
Sep 20, 2017 | 46.85 | 46.87 | 45.56 | 45.92 | 224,467 | -0.75(-1.61%) |
Sep 19, 2017 | 45.32 | 46.89 | 45.32 | 46.67 | 407,099 | +1.57(+3.48%) |
Sep 18, 2017 | 44.85 | 45.14 | 44.79 | 45.10 | 181,152 | +0.43(+0.96%) |
Sep 15, 2017 | 45.12 | 45.41 | 44.61 | 44.67 | 330,565 | -0.39(-0.87%) |
Sep 14, 2017 | 45.04 | 45.39 | 44.94 | 45.06 | 189,944 | +0.00(+0.00%) |
Sep 13, 2017 | 45.78 | 45.85 | 44.44 | 45.06 | 247,644 | -0.65(-1.42%) |
Sep 12, 2017 | 44.42 | 45.73 | 44.37 | 45.71 | 228,717 | +1.47(+3.32%) |
Sep 11, 2017 | 43.76 | 44.45 | 43.69 | 44.24 | 169,061 | +0.64(+1.47%) |
Sep 08, 2017 | 42.10 | 43.90 | 42.10 | 43.60 | 334,004 | -0.38(-0.86%) |
Sep 07, 2017 | 43.21 | 44.39 | 43.21 | 43.98 | 345,800 | +1.04(+2.42%) |
Sep 06, 2017 | 43.71 | 44.32 | 42.88 | 42.94 | 357,853 | -0.72(-1.65%) |
Sep 05, 2017 | 44.78 | 44.95 | 43.47 | 43.66 | 599,198 | -1.24(-2.76%) |