Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 55.37 | 56.79 | 55.26 | 56.46 | 931,319 | +1.59(+2.90%) |
Nov 29, 2017 | 54.59 | 55.51 | 54.08 | 54.87 | 548,061 | +0.11(+0.20%) |
Nov 28, 2017 | 54.30 | 54.89 | 54.20 | 54.76 | 542,206 | +0.31(+0.57%) |
Nov 27, 2017 | 55.73 | 55.73 | 54.44 | 54.45 | 730,107 | -1.63(-2.91%) |
Nov 24, 2017 | 56.64 | 56.64 | 55.86 | 56.08 | 215,575 | +0.12(+0.21%) |
Nov 22, 2017 | 56.11 | 56.44 | 55.57 | 55.96 | 619,505 | +0.73(+1.32%) |
Nov 21, 2017 | 55.90 | 55.97 | 54.85 | 55.23 | 850,578 | -0.06(-0.11%) |
Nov 20, 2017 | 55.15 | 55.54 | 54.27 | 55.29 | 821,724 | +0.34(+0.62%) |
Nov 17, 2017 | 54.08 | 54.97 | 53.88 | 54.95 | 708,225 | +1.16(+2.16%) |
Nov 16, 2017 | 53.57 | 53.83 | 52.92 | 53.79 | 629,741 | +0.45(+0.84%) |
Nov 15, 2017 | 53.44 | 53.75 | 52.74 | 53.34 | 1,163,529 | -0.87(-1.60%) |
Nov 14, 2017 | 55.98 | 56.03 | 53.89 | 54.21 | 1,233,849 | -1.91(-3.40%) |
Nov 13, 2017 | 56.81 | 57.50 | 56.08 | 56.12 | 1,074,330 | -0.70(-1.23%) |
Nov 10, 2017 | 56.31 | 57.98 | 56.30 | 56.82 | 1,296,785 | +0.15(+0.26%) |
Nov 09, 2017 | 55.94 | 56.75 | 55.02 | 56.67 | 1,713,654 | +0.31(+0.55%) |
Nov 08, 2017 | 55.67 | 56.84 | 54.52 | 56.36 | 2,193,546 | +1.24(+2.25%) |
Nov 07, 2017 | 55.82 | 56.01 | 54.66 | 55.12 | 1,501,344 | -0.63(-1.13%) |
Nov 06, 2017 | 54.37 | 56.14 | 54.14 | 55.75 | 1,012,587 | +1.48(+2.73%) |
Nov 03, 2017 | 53.26 | 54.74 | 52.51 | 54.27 | 750,218 | +0.80(+1.50%) |
Nov 02, 2017 | 53.46 | 53.78 | 52.76 | 53.47 | 850,295 | -0.38(-0.71%) |
Nov 01, 2017 | 52.24 | 54.08 | 51.98 | 53.85 | 1,471,223 | +2.15(+4.16%) |
Oct 31, 2017 | 51.06 | 52.35 | 50.77 | 51.70 | 1,105,799 | +0.59(+1.15%) |
Oct 30, 2017 | 50.85 | 51.63 | 50.52 | 51.11 | 910,038 | +0.67(+1.33%) |
Oct 27, 2017 | 49.24 | 50.58 | 49.16 | 50.44 | 969,465 | +0.96(+1.94%) |
Oct 26, 2017 | 49.61 | 49.70 | 48.59 | 49.48 | 846,925 | +0.00(+0.00%) |
Oct 25, 2017 | 50.34 | 50.40 | 48.89 | 49.48 | 1,674,409 | -1.04(-2.06%) |
Oct 24, 2017 | 51.55 | 51.92 | 50.23 | 50.52 | 749,268 | -0.67(-1.31%) |
Oct 23, 2017 | 52.73 | 52.92 | 51.15 | 51.19 | 772,843 | -1.48(-2.81%) |
Oct 20, 2017 | 53.68 | 53.68 | 52.16 | 52.67 | 1,011,999 | -0.98(-1.83%) |
Oct 19, 2017 | 53.35 | 53.95 | 53.21 | 53.65 | 715,460 | -0.12(-0.22%) |
Oct 18, 2017 | 53.49 | 54.34 | 53.49 | 53.77 | 776,702 | +0.38(+0.71%) |
Oct 17, 2017 | 52.95 | 53.41 | 52.62 | 53.39 | 829,937 | +0.21(+0.39%) |
Oct 16, 2017 | 53.32 | 53.59 | 52.96 | 53.18 | 426,554 | +0.30(+0.57%) |
Oct 13, 2017 | 53.64 | 53.96 | 52.85 | 52.88 | 445,262 | -0.28(-0.53%) |
Oct 12, 2017 | 52.53 | 53.27 | 52.05 | 53.16 | 1,008,784 | +0.02(+0.04%) |
Oct 11, 2017 | 52.98 | 53.22 | 52.14 | 53.14 | 773,489 | +0.02(+0.04%) |
Oct 10, 2017 | 53.78 | 53.80 | 53.00 | 53.12 | 1,022,978 | +0.51(+0.97%) |
Oct 09, 2017 | 52.71 | 52.83 | 52.20 | 52.61 | 531,472 | +0.07(+0.13%) |
Oct 06, 2017 | 52.81 | 53.00 | 51.97 | 52.54 | 954,663 | -1.05(-1.96%) |
Oct 05, 2017 | 53.78 | 54.00 | 53.42 | 53.59 | 707,142 | +0.01(+0.02%) |
Oct 04, 2017 | 54.79 | 54.99 | 53.40 | 53.58 | 866,770 | -1.02(-1.87%) |
Oct 03, 2017 | 54.78 | 55.04 | 54.38 | 54.60 | 736,618 | -0.31(-0.56%) |
Oct 02, 2017 | 53.83 | 55.10 | 53.30 | 54.91 | 1,399,366 | +0.23(+0.42%) |
Sep 29, 2017 | 53.87 | 55.04 | 53.73 | 54.68 | 643,541 | +0.34(+0.63%) |
Sep 28, 2017 | 54.74 | 55.15 | 53.29 | 54.34 | 989,215 | +0.11(+0.20%) |
Sep 27, 2017 | 53.66 | 54.23 | 896,682 | -0.26(-0.48%) | ||
Sep 26, 2017 | 54.13 | 54.93 | 53.99 | 54.49 | 1,549,507 | -0.17(-0.31%) |
Sep 25, 2017 | 53.53 | 54.74 | 53.53 | 54.66 | 1,400,284 | +1.57(+2.96%) |
Sep 22, 2017 | 53.20 | 53.48 | 52.89 | 53.09 | 616,941 | -0.23(-0.43%) |
Sep 21, 2017 | 53.27 | 53.51 | 52.60 | 53.32 | 1,220,276 | -0.36(-0.67%) |
Sep 20, 2017 | 52.83 | 53.93 | 52.55 | 53.68 | 1,191,760 | +1.29(+2.46%) |
Sep 19, 2017 | 52.88 | 53.25 | 52.13 | 52.39 | 886,220 | -0.42(-0.80%) |
Sep 18, 2017 | 52.39 | 53.13 | 52.39 | 52.81 | 847,014 | +0.16(+0.30%) |
Sep 15, 2017 | 52.46 | 52.93 | 52.21 | 52.65 | 1,289,523 | +0.36(+0.69%) |
Sep 14, 2017 | 52.73 | 53.40 | 52.08 | 52.29 | 1,456,372 | +0.05(+0.10%) |
Sep 13, 2017 | 52.33 | 53.32 | 51.98 | 52.24 | 1,712,998 | +0.12(+0.23%) |
Sep 12, 2017 | 51.22 | 52.55 | 50.98 | 52.12 | 923,618 | +1.09(+2.14%) |
Sep 11, 2017 | 50.27 | 51.50 | 50.17 | 51.03 | 1,605,371 | +1.09(+2.18%) |
Sep 08, 2017 | 50.83 | 51.01 | 49.46 | 49.94 | 1,114,448 | -1.16(-2.27%) |
Sep 07, 2017 | 51.45 | 51.61 | 50.45 | 51.10 | 983,338 | -0.55(-1.06%) |
Sep 06, 2017 | 51.60 | 52.31 | 51.18 | 51.65 | 2,002,756 | +0.54(+1.06%) |
Sep 05, 2017 | 52.02 | 52.59 | 50.90 | 51.11 | 2,265,008 | -0.37(-0.72%) |