Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.48 | 52.14 | 51.20 | 52.03 | 764,294 | +1.02(+2.01%) |
Nov 29, 2017 | 50.05 | 51.59 | 49.88 | 51.00 | 978,481 | +1.11(+2.23%) |
Nov 28, 2017 | 50.46 | 50.46 | 48.99 | 49.89 | 1,376,301 | -0.36(-0.71%) |
Nov 27, 2017 | 50.09 | 50.76 | 49.95 | 50.25 | 632,700 | +0.17(+0.34%) |
Nov 24, 2017 | 50.74 | 50.79 | 50.02 | 50.08 | 295,830 | -0.65(-1.28%) |
Nov 22, 2017 | 51.40 | 51.51 | 50.68 | 50.73 | 453,000 | -0.52(-1.01%) |
Nov 21, 2017 | 51.37 | 51.41 | 50.87 | 51.24 | 756,035 | +0.03(+0.05%) |
Nov 20, 2017 | 51.35 | 51.97 | 50.47 | 51.22 | 1,064,069 | +0.05(+0.10%) |
Nov 17, 2017 | 51.77 | 52.12 | 51.15 | 51.16 | 1,038,748 | -0.94(-1.81%) |
Nov 16, 2017 | 51.68 | 52.37 | 51.24 | 52.11 | 787,336 | +0.58(+1.12%) |
Nov 15, 2017 | 52.43 | 52.76 | 51.51 | 51.53 | 790,725 | -1.21(-2.29%) |
Nov 14, 2017 | 52.64 | 53.85 | 52.52 | 52.74 | 1,061,227 | +0.60(+1.14%) |
Nov 13, 2017 | 52.77 | 53.33 | 52.09 | 52.14 | 651,328 | -0.84(-1.58%) |
Nov 10, 2017 | 52.51 | 53.52 | 52.40 | 52.98 | 1,205,599 | +0.95(+1.83%) |
Nov 09, 2017 | 50.92 | 52.07 | 50.92 | 52.03 | 500,332 | +0.85(+1.67%) |
Nov 08, 2017 | 51.29 | 51.80 | 51.01 | 51.17 | 687,043 | -0.14(-0.28%) |
Nov 07, 2017 | 52.10 | 53.00 | 51.06 | 51.31 | 817,935 | -0.91(-1.74%) |
Nov 06, 2017 | 54.38 | 54.50 | 52.19 | 52.22 | 1,218,525 | -2.28(-4.19%) |
Nov 03, 2017 | 55.87 | 56.57 | 54.18 | 54.50 | 1,120,720 | -1.37(-2.46%) |
Nov 02, 2017 | 54.50 | 57.52 | 54.09 | 55.88 | 2,292,886 | +0.67(+1.22%) |
Nov 01, 2017 | 58.08 | 60.07 | 52.63 | 55.20 | 5,614,419 | -5.13(-8.51%) |
Oct 31, 2017 | 59.64 | 60.50 | 58.97 | 60.34 | 1,281,893 | +0.90(+1.51%) |
Oct 30, 2017 | 60.41 | 60.71 | 58.89 | 59.44 | 798,497 | -1.13(-1.86%) |
Oct 27, 2017 | 60.73 | 61.15 | 60.18 | 60.57 | 607,579 | -0.20(-0.32%) |
Oct 26, 2017 | 60.27 | 61.27 | 59.51 | 60.76 | 491,212 | +0.90(+1.50%) |
Oct 25, 2017 | 59.61 | 60.17 | 58.48 | 59.87 | 898,160 | -0.06(-0.10%) |
Oct 24, 2017 | 60.84 | 61.12 | 59.48 | 59.93 | 917,780 | -1.21(-1.99%) |
Oct 23, 2017 | 61.55 | 62.01 | 61.12 | 61.15 | 578,830 | -0.48(-0.78%) |
Oct 20, 2017 | 62.93 | 62.95 | 61.62 | 61.62 | 617,350 | -1.01(-1.61%) |
Oct 19, 2017 | 61.58 | 62.82 | 61.50 | 62.63 | 323,460 | +0.76(+1.23%) |
Oct 18, 2017 | 62.30 | 62.41 | 61.32 | 61.87 | 441,995 | -0.58(-0.92%) |
Oct 17, 2017 | 61.75 | 63.20 | 61.49 | 62.45 | 519,977 | +0.43(+0.70%) |
Oct 16, 2017 | 62.69 | 63.05 | 61.97 | 62.01 | 388,896 | -0.60(-0.96%) |
Oct 13, 2017 | 62.80 | 62.80 | 62.01 | 62.62 | 474,058 | -0.22(-0.35%) |
Oct 12, 2017 | 62.58 | 63.51 | 62.01 | 62.84 | 962,167 | -0.64(-1.01%) |
Oct 11, 2017 | 62.61 | 63.97 | 62.56 | 63.48 | 1,051,379 | +1.01(+1.62%) |
Oct 10, 2017 | 61.81 | 62.77 | 61.77 | 62.47 | 597,684 | +0.84(+1.37%) |
Oct 09, 2017 | 61.93 | 62.27 | 61.59 | 61.62 | 336,528 | -0.41(-0.66%) |
Oct 06, 2017 | 61.89 | 62.31 | 61.69 | 62.03 | 534,764 | +0.39(+0.63%) |
Oct 05, 2017 | 62.09 | 62.09 | 60.90 | 61.64 | 671,762 | -0.03(-0.04%) |
Oct 04, 2017 | 62.62 | 62.64 | 60.91 | 61.67 | 794,300 | -0.94(-1.50%) |
Oct 03, 2017 | 63.91 | 64.04 | 62.01 | 62.61 | 926,634 | -1.73(-2.69%) |
Oct 02, 2017 | 64.80 | 65.18 | 64.20 | 64.34 | 423,429 | -0.45(-0.70%) |
Sep 29, 2017 | 65.19 | 65.37 | 64.56 | 64.79 | 460,170 | -0.52(-0.80%) |
Sep 28, 2017 | 66.18 | 66.52 | 65.15 | 65.31 | 426,452 | -0.92(-1.39%) |
Sep 27, 2017 | 65.13 | 66.56 | 65.06 | 66.23 | 505,456 | +1.43(+2.20%) |
Sep 26, 2017 | 63.41 | 64.90 | 63.10 | 64.81 | 782,890 | +1.33(+2.10%) |
Sep 25, 2017 | 64.43 | 65.11 | 62.90 | 63.48 | 699,639 | -1.21(-1.88%) |
Sep 22, 2017 | 64.36 | 65.00 | 64.03 | 64.69 | 415,031 | +0.38(+0.59%) |
Sep 21, 2017 | 64.67 | 64.67 | 63.75 | 64.31 | 376,071 | -0.35(-0.55%) |
Sep 20, 2017 | 65.39 | 65.81 | 64.48 | 64.67 | 350,389 | -0.62(-0.95%) |
Sep 19, 2017 | 65.30 | 65.77 | 64.82 | 65.29 | 448,785 | +0.03(+0.04%) |
Sep 18, 2017 | 65.15 | 65.94 | 65.01 | 65.26 | 622,736 | +0.84(+1.31%) |
Sep 15, 2017 | 64.90 | 63.46 | 64.42 | 664,897 | +0.44(+0.69%) | |
Sep 14, 2017 | 65.45 | 65.46 | 63.35 | 63.97 | 557,877 | -1.36(-2.08%) |
Sep 13, 2017 | 66.37 | 67.23 | 65.22 | 65.33 | 857,078 | -1.09(-1.64%) |
Sep 12, 2017 | 65.88 | 66.81 | 65.61 | 66.42 | 591,832 | +0.57(+0.86%) |
Sep 11, 2017 | 64.83 | 66.21 | 64.78 | 65.85 | 615,436 | +1.53(+2.38%) |
Sep 08, 2017 | 63.61 | 64.68 | 63.31 | 64.32 | 521,336 | +0.55(+0.86%) |
Sep 07, 2017 | 64.35 | 65.24 | 63.44 | 63.77 | 694,510 | +0.18(+0.28%) |
Sep 06, 2017 | 64.45 | 64.45 | 63.42 | 63.59 | 621,481 | -0.92(-1.43%) |
Sep 05, 2017 | 65.53 | 65.92 | 63.78 | 64.51 | 796,612 | -1.47(-2.23%) |