Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 63.06 | 64.00 | 61.83 | 61.85 | 2,679,415 | -1.02(-1.61%) |
Nov 29, 2017 | 61.38 | 63.41 | 61.18 | 62.86 | 3,575,731 | +1.46(+2.38%) |
Nov 28, 2017 | 58.67 | 61.46 | 58.41 | 61.40 | 2,426,573 | +2.75(+4.68%) |
Nov 27, 2017 | 58.52 | 58.96 | 58.00 | 58.66 | 1,746,936 | +0.39(+0.67%) |
Nov 24, 2017 | 58.55 | 58.66 | 58.11 | 58.27 | 599,684 | -0.39(-0.66%) |
Nov 22, 2017 | 58.83 | 59.61 | 58.36 | 58.66 | 1,637,753 | -0.14(-0.23%) |
Nov 21, 2017 | 59.63 | 59.64 | 57.95 | 58.79 | 2,332,328 | -0.78(-1.31%) |
Nov 20, 2017 | 58.73 | 59.63 | 58.58 | 59.57 | 2,461,736 | +1.11(+1.91%) |
Nov 17, 2017 | 57.49 | 58.55 | 57.22 | 58.46 | 2,160,557 | +1.33(+2.33%) |
Nov 16, 2017 | 56.98 | 57.90 | 56.67 | 57.13 | 2,427,526 | +0.42(+0.73%) |
Nov 15, 2017 | 55.68 | 57.07 | 55.15 | 56.71 | 2,285,080 | +1.07(+1.93%) |
Nov 14, 2017 | 54.99 | 56.08 | 54.84 | 55.64 | 1,532,054 | +0.29(+0.52%) |
Nov 13, 2017 | 56.36 | 56.82 | 55.31 | 55.35 | 1,595,452 | -1.21(-2.14%) |
Nov 10, 2017 | 55.65 | 57.18 | 55.56 | 56.56 | 3,342,013 | +0.71(+1.28%) |
Nov 09, 2017 | 54.39 | 56.10 | 54.30 | 55.84 | 1,761,274 | +1.12(+2.04%) |
Nov 08, 2017 | 53.39 | 54.90 | 53.30 | 54.72 | 2,142,609 | +1.35(+2.54%) |
Nov 07, 2017 | 53.70 | 53.84 | 52.97 | 53.37 | 1,051,669 | -0.43(-0.80%) |
Nov 06, 2017 | 53.34 | 53.97 | 53.25 | 53.80 | 1,718,288 | +0.59(+1.10%) |
Nov 03, 2017 | 52.25 | 54.33 | 52.25 | 53.22 | 2,075,917 | -0.62(-1.16%) |
Nov 02, 2017 | 53.55 | 54.08 | 52.79 | 53.84 | 2,173,589 | +0.34(+0.64%) |
Nov 01, 2017 | 54.51 | 54.69 | 53.41 | 53.50 | 1,765,014 | -0.88(-1.63%) |
Oct 31, 2017 | 54.81 | 55.05 | 53.48 | 54.38 | 3,257,203 | -0.21(-0.38%) |
Oct 30, 2017 | 52.59 | 54.76 | 52.24 | 54.59 | 3,800,122 | +2.01(+3.83%) |
Oct 27, 2017 | 51.53 | 52.78 | 50.78 | 52.58 | 3,972,991 | +0.82(+1.59%) |
Oct 26, 2017 | 49.54 | 51.94 | 49.42 | 51.76 | 8,485,491 | -0.51(-0.98%) |
Oct 25, 2017 | 52.77 | 53.04 | 51.85 | 52.27 | 4,934,061 | -0.34(-0.65%) |
Oct 24, 2017 | 52.69 | 52.76 | 51.67 | 52.61 | 3,340,273 | -0.12(-0.22%) |
Oct 23, 2017 | 53.01 | 53.69 | 52.67 | 52.73 | 2,294,667 | -0.42(-0.78%) |
Oct 20, 2017 | 52.86 | 53.34 | 52.63 | 53.15 | 2,143,213 | +0.42(+0.79%) |
Oct 19, 2017 | 52.85 | 53.14 | 52.39 | 52.73 | 1,902,492 | -0.23(-0.43%) |
Oct 18, 2017 | 53.34 | 54.17 | 52.69 | 52.96 | 1,777,722 | -0.38(-0.71%) |
Oct 17, 2017 | 52.86 | 53.70 | 52.85 | 53.34 | 2,347,216 | +0.42(+0.78%) |
Oct 16, 2017 | 53.06 | 53.25 | 52.57 | 52.92 | 1,593,263 | -0.16(-0.31%) |
Oct 13, 2017 | 52.76 | 53.57 | 51.98 | 53.08 | 2,507,386 | +0.56(+1.07%) |
Oct 12, 2017 | 54.51 | 54.51 | 51.97 | 52.52 | 3,428,828 | -1.11(-2.07%) |
Oct 11, 2017 | 54.33 | 54.82 | 53.56 | 53.63 | 2,286,073 | -0.79(-1.44%) |
Oct 10, 2017 | 54.44 | 55.03 | 54.28 | 54.42 | 1,416,361 | +0.07(+0.13%) |
Oct 09, 2017 | 55.14 | 55.29 | 54.08 | 54.35 | 1,542,602 | -0.75(-1.36%) |
Oct 06, 2017 | 56.22 | 56.33 | 54.94 | 55.09 | 2,156,957 | -1.26(-2.24%) |
Oct 05, 2017 | 56.04 | 56.38 | 55.42 | 56.36 | 1,592,727 | +0.23(+0.42%) |
Oct 04, 2017 | 56.98 | 57.29 | 56.03 | 56.12 | 1,123,105 | -0.90(-1.58%) |
Oct 03, 2017 | 57.02 | 57.27 | 56.74 | 57.03 | 1,031,602 | +0.18(+0.32%) |
Oct 02, 2017 | 55.94 | 56.90 | 55.66 | 56.85 | 1,920,925 | -0.27(-0.47%) |
Sep 29, 2017 | 56.92 | 57.15 | 56.51 | 57.12 | 1,133,866 | +0.16(+0.29%) |
Sep 28, 2017 | 56.79 | 57.22 | 56.47 | 56.95 | 1,321,736 | +0.18(+0.32%) |
Sep 27, 2017 | 56.91 | 57.11 | 56.06 | 56.77 | 1,470,988 | +0.05(+0.10%) |
Sep 26, 2017 | 56.77 | 57.16 | 56.20 | 56.72 | 1,245,737 | +0.01(+0.02%) |
Sep 25, 2017 | 55.21 | 56.95 | 55.13 | 56.71 | 2,353,187 | +1.55(+2.81%) |
Sep 22, 2017 | 54.74 | 55.65 | 54.61 | 55.16 | 2,291,541 | +0.33(+0.61%) |
Sep 21, 2017 | 54.82 | 55.07 | 54.21 | 54.82 | 1,639,297 | +0.13(+0.23%) |
Sep 20, 2017 | 55.01 | 55.25 | 54.08 | 54.70 | 2,252,841 | -0.58(-1.04%) |
Sep 19, 2017 | 55.48 | 55.67 | 54.74 | 55.28 | 1,786,821 | -0.09(-0.16%) |
Sep 18, 2017 | 57.04 | 57.20 | 55.29 | 55.37 | 2,624,156 | -1.63(-2.87%) |
Sep 15, 2017 | 56.63 | 57.03 | 56.22 | 57.00 | 2,348,570 | +0.60(+1.06%) |
Sep 14, 2017 | 56.27 | 56.42 | 55.93 | 56.40 | 1,881,089 | +0.09(+0.16%) |
Sep 13, 2017 | 55.60 | 56.42 | 55.60 | 56.31 | 2,198,174 | +0.63(+1.13%) |
Sep 12, 2017 | 54.99 | 55.71 | 54.73 | 55.68 | 1,570,151 | +0.69(+1.26%) |
Sep 11, 2017 | 54.66 | 55.01 | 54.44 | 54.99 | 2,585,084 | +0.56(+1.03%) |
Sep 08, 2017 | 54.87 | 54.96 | 53.82 | 54.43 | 3,192,330 | -0.57(-1.03%) |
Sep 07, 2017 | 55.04 | 54.22 | 55.00 | 2,316,536 | +0.83(+1.53%) | |
Sep 06, 2017 | 53.56 | 54.82 | 53.30 | 54.17 | 2,701,866 | +0.58(+1.08%) |
Sep 05, 2017 | 53.98 | 54.14 | 53.24 | 53.59 | 2,294,150 | -0.14(-0.27%) |