Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.40 | 54.80 | 53.60 | 53.90 | 338,742 | -0.05(-0.09%) |
Nov 29, 2017 | 54.50 | 54.75 | 53.65 | 53.95 | 303,885 | -0.75(-1.37%) |
Nov 28, 2017 | 54.65 | 54.95 | 54.45 | 54.70 | 324,364 | +0.15(+0.27%) |
Nov 27, 2017 | 54.70 | 55.45 | 54.50 | 54.55 | 238,958 | -0.35(-0.64%) |
Nov 24, 2017 | 54.60 | 54.95 | 54.35 | 54.90 | 107,132 | +0.50(+0.92%) |
Nov 22, 2017 | 54.50 | 54.80 | 54.15 | 54.40 | 324,236 | -0.10(-0.18%) |
Nov 21, 2017 | 54.45 | 55.35 | 54.25 | 54.50 | 411,225 | +0.10(+0.18%) |
Nov 20, 2017 | 54.35 | 54.70 | 54.23 | 54.40 | 464,725 | +0.15(+0.28%) |
Nov 17, 2017 | 55.10 | 55.55 | 54.05 | 54.25 | 427,970 | -1.05(-1.90%) |
Nov 16, 2017 | 55.10 | 55.70 | 54.60 | 55.30 | 554,776 | +0.45(+0.82%) |
Nov 15, 2017 | 53.60 | 54.95 | 52.55 | 54.85 | 433,586 | +1.05(+1.95%) |
Nov 14, 2017 | 53.05 | 54.10 | 52.90 | 53.80 | 595,092 | +0.30(+0.56%) |
Nov 13, 2017 | 53.95 | 54.45 | 53.23 | 53.50 | 582,667 | -0.80(-1.47%) |
Nov 10, 2017 | 53.45 | 54.50 | 53.45 | 54.30 | 340,517 | +0.70(+1.31%) |
Nov 09, 2017 | 54.40 | 54.65 | 53.55 | 53.60 | 344,073 | -0.90(-1.65%) |
Nov 08, 2017 | 53.70 | 54.65 | 53.65 | 54.50 | 449,542 | +0.75(+1.40%) |
Nov 07, 2017 | 53.35 | 54.10 | 53.15 | 53.75 | 759,545 | +0.45(+0.84%) |
Nov 06, 2017 | 53.10 | 53.65 | 52.85 | 53.30 | 723,229 | +0.05(+0.09%) |
Nov 03, 2017 | 51.95 | 53.40 | 51.70 | 53.25 | 514,146 | +1.25(+2.40%) |
Nov 02, 2017 | 51.45 | 52.40 | 51.45 | 52.00 | 478,298 | +0.40(+0.78%) |
Nov 01, 2017 | 52.30 | 52.30 | 51.00 | 51.60 | 890,481 | -0.45(-0.86%) |
Oct 31, 2017 | 52.00 | 52.15 | 51.15 | 52.05 | 876,072 | +0.20(+0.39%) |
Oct 30, 2017 | 51.15 | 52.50 | 50.80 | 51.85 | 998,904 | +0.50(+0.97%) |
Oct 27, 2017 | 51.95 | 52.20 | 51.10 | 51.35 | 584,215 | -0.20(-0.39%) |
Oct 26, 2017 | 51.55 | 51.80 | 50.65 | 51.55 | 607,484 | +0.15(+0.29%) |
Oct 25, 2017 | 52.30 | 52.30 | 50.23 | 51.40 | 1,232,698 | -1.10(-2.10%) |
Oct 24, 2017 | 51.50 | 54.15 | 50.00 | 52.50 | 2,744,343 | -5.40(-9.33%) |
Oct 23, 2017 | 58.35 | 58.55 | 57.45 | 57.90 | 786,177 | -0.65(-1.11%) |
Oct 20, 2017 | 58.60 | 58.65 | 58.08 | 58.55 | 825,725 | +0.50(+0.86%) |
Oct 19, 2017 | 57.75 | 58.69 | 57.50 | 58.05 | 802,845 | +0.10(+0.17%) |
Oct 18, 2017 | 59.35 | 60.10 | 57.65 | 57.95 | 892,624 | -2.75(-4.53%) |
Oct 17, 2017 | 59.20 | 61.50 | 58.60 | 60.70 | 468,377 | -1.30(-2.10%) |
Oct 16, 2017 | 61.75 | 62.45 | 61.50 | 62.00 | 239,631 | +0.30(+0.49%) |
Oct 13, 2017 | 61.55 | 62.25 | 61.50 | 61.70 | 157,604 | +0.35(+0.57%) |
Oct 12, 2017 | 62.25 | 62.40 | 61.35 | 61.35 | 228,423 | -0.95(-1.52%) |
Oct 11, 2017 | 62.45 | 62.45 | 61.70 | 62.30 | 201,320 | -0.10(-0.16%) |
Oct 10, 2017 | 62.60 | 62.70 | 61.80 | 62.40 | 194,002 | -0.10(-0.16%) |
Oct 09, 2017 | 62.55 | 62.65 | 62.00 | 62.50 | 182,703 | -0.15(-0.24%) |
Oct 06, 2017 | 62.20 | 62.65 | 62.10 | 62.65 | 131,452 | +0.10(+0.16%) |
Oct 05, 2017 | 62.10 | 62.60 | 61.80 | 62.55 | 308,111 | +0.60(+0.97%) |
Oct 04, 2017 | 61.65 | 62.15 | 61.30 | 61.95 | 160,727 | +0.15(+0.24%) |
Oct 03, 2017 | 61.35 | 61.98 | 60.90 | 61.80 | 340,758 | +0.50(+0.82%) |
Oct 02, 2017 | 60.90 | 62.15 | 60.90 | 61.30 | 474,814 | +0.50(+0.82%) |
Sep 29, 2017 | 61.20 | 61.55 | 60.75 | 60.80 | 333,737 | -0.35(-0.57%) |
Sep 28, 2017 | 61.45 | 61.45 | 60.85 | 61.15 | 275,971 | -0.45(-0.73%) |
Sep 27, 2017 | 60.90 | 61.75 | 60.75 | 61.60 | 267,190 | +1.05(+1.73%) |
Sep 26, 2017 | 60.40 | 60.95 | 60.10 | 60.55 | 207,563 | +0.55(+0.92%) |
Sep 25, 2017 | 60.80 | 60.95 | 59.65 | 60.00 | 297,937 | -0.85(-1.40%) |
Sep 22, 2017 | 60.75 | 61.35 | 60.55 | 60.85 | 139,143 | +0.15(+0.25%) |
Sep 21, 2017 | 61.25 | 61.25 | 60.20 | 60.70 | 390,000 | -0.50(-0.82%) |
Sep 20, 2017 | 61.20 | 61.70 | 60.80 | 61.20 | 241,102 | +0.10(+0.16%) |
Sep 19, 2017 | 61.05 | 61.45 | 60.85 | 61.10 | 344,306 | +0.00(+0.00%) |
Sep 18, 2017 | 60.90 | 61.35 | 60.85 | 61.10 | 298,394 | +0.15(+0.25%) |
Sep 15, 2017 | 61.30 | 61.55 | 60.70 | 60.95 | 546,716 | -0.50(-0.81%) |
Sep 14, 2017 | 60.90 | 61.60 | 60.65 | 61.45 | 250,874 | +0.50(+0.82%) |
Sep 13, 2017 | 60.75 | 61.10 | 60.65 | 60.95 | 200,472 | +0.00(+0.00%) |
Sep 12, 2017 | 60.80 | 61.05 | 60.10 | 60.95 | 241,303 | +0.30(+0.49%) |
Sep 11, 2017 | 60.45 | 61.20 | 60.20 | 60.65 | 290,113 | +0.50(+0.83%) |
Sep 08, 2017 | 60.50 | 60.60 | 59.90 | 60.15 | 169,106 | -0.35(-0.58%) |
Sep 07, 2017 | 60.70 | 60.85 | 60.25 | 60.50 | 221,314 | -0.10(-0.17%) |
Sep 06, 2017 | 60.95 | 61.05 | 60.48 | 60.60 | 271,893 | -0.20(-0.33%) |
Sep 05, 2017 | 60.80 | 61.20 | 60.30 | 60.80 | 200,221 | -0.05(-0.08%) |