Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 55.88 | 56.08 | 55.61 | 55.85 | 238,522 | +0.20(+0.37%) |
Nov 29, 2017 | 55.62 | 56.09 | 55.48 | 55.64 | 218,793 | +0.03(+0.05%) |
Nov 28, 2017 | 54.66 | 55.64 | 54.60 | 55.61 | 185,808 | +1.15(+2.12%) |
Nov 27, 2017 | 54.15 | 54.95 | 53.95 | 54.46 | 212,035 | +0.35(+0.65%) |
Nov 24, 2017 | 54.16 | 54.25 | 53.87 | 54.10 | 114,529 | +0.15(+0.28%) |
Nov 22, 2017 | 53.97 | 54.55 | 53.76 | 53.95 | 185,518 | -0.35(-0.65%) |
Nov 21, 2017 | 54.09 | 54.46 | 53.95 | 54.31 | 339,953 | +0.16(+0.29%) |
Nov 20, 2017 | 53.86 | 54.44 | 53.86 | 54.15 | 269,102 | +0.14(+0.26%) |
Nov 17, 2017 | 53.65 | 54.27 | 53.65 | 54.01 | 340,510 | +0.14(+0.26%) |
Nov 16, 2017 | 53.50 | 53.93 | 53.19 | 53.87 | 353,386 | +0.80(+1.51%) |
Nov 15, 2017 | 52.99 | 53.20 | 52.50 | 53.07 | 291,714 | +0.04(+0.07%) |
Nov 14, 2017 | 52.88 | 53.18 | 52.66 | 53.03 | 208,042 | +0.08(+0.16%) |
Nov 13, 2017 | 53.36 | 53.49 | 52.86 | 52.95 | 207,591 | -0.41(-0.77%) |
Nov 10, 2017 | 53.24 | 53.55 | 52.77 | 53.36 | 314,189 | +0.04(+0.07%) |
Nov 09, 2017 | 53.41 | 53.76 | 52.90 | 53.32 | 257,195 | -0.26(-0.49%) |
Nov 08, 2017 | 53.67 | 54.05 | 52.87 | 53.58 | 251,915 | -0.33(-0.60%) |
Nov 07, 2017 | 54.23 | 54.47 | 53.68 | 53.91 | 340,861 | -0.56(-1.03%) |
Nov 06, 2017 | 54.87 | 54.87 | 53.78 | 54.47 | 484,805 | -0.49(-0.90%) |
Nov 03, 2017 | 54.23 | 55.01 | 53.85 | 54.96 | 361,213 | +0.60(+1.10%) |
Nov 02, 2017 | 53.34 | 55.03 | 52.61 | 54.36 | 526,991 | +0.74(+1.39%) |
Nov 01, 2017 | 52.70 | 53.66 | 52.03 | 53.62 | 674,554 | +1.71(+3.30%) |
Oct 31, 2017 | 50.35 | 55.60 | 49.85 | 51.91 | 1,527,540 | +6.62(+14.62%) |
Oct 30, 2017 | 45.86 | 45.95 | 44.99 | 45.29 | 110,241 | -0.67(-1.46%) |
Oct 27, 2017 | 45.94 | 46.20 | 45.32 | 45.96 | 147,146 | +0.07(+0.14%) |
Oct 26, 2017 | 45.79 | 46.32 | 45.69 | 45.89 | 189,000 | +0.22(+0.49%) |
Oct 25, 2017 | 46.09 | 46.19 | 45.27 | 45.67 | 145,477 | -0.44(-0.95%) |
Oct 24, 2017 | 45.91 | 46.30 | 45.84 | 46.10 | 174,030 | +0.25(+0.55%) |
Oct 23, 2017 | 46.33 | 46.33 | 45.76 | 45.85 | 135,926 | -0.32(-0.69%) |
Oct 20, 2017 | 46.51 | 46.51 | 46.07 | 46.17 | 178,167 | -0.01(-0.02%) |
Oct 19, 2017 | 46.23 | 46.23 | 45.73 | 46.18 | 146,499 | +0.02(+0.04%) |
Oct 18, 2017 | 46.56 | 46.64 | 46.07 | 46.16 | 112,183 | -0.17(-0.36%) |
Oct 17, 2017 | 46.28 | 46.42 | 46.03 | 46.33 | 267,587 | +0.14(+0.30%) |
Oct 16, 2017 | 45.97 | 46.73 | 45.83 | 46.19 | 194,713 | +0.35(+0.77%) |
Oct 13, 2017 | 45.94 | 46.09 | 45.62 | 45.83 | 154,901 | +0.09(+0.20%) |
Oct 12, 2017 | 45.97 | 46.06 | 45.60 | 45.74 | 247,063 | -0.15(-0.32%) |
Oct 11, 2017 | 46.22 | 46.48 | 45.58 | 45.89 | 187,003 | -0.22(-0.48%) |
Oct 10, 2017 | 46.31 | 46.37 | 45.94 | 46.11 | 158,922 | +0.02(+0.04%) |
Oct 09, 2017 | 45.99 | 46.53 | 45.91 | 46.10 | 179,054 | +0.10(+0.22%) |
Oct 06, 2017 | 45.78 | 46.01 | 45.70 | 45.99 | 163,478 | +0.13(+0.28%) |
Oct 05, 2017 | 46.21 | 46.21 | 45.80 | 45.86 | 265,689 | -0.23(-0.51%) |
Oct 04, 2017 | 46.33 | 46.64 | 45.97 | 46.10 | 202,392 | -0.13(-0.28%) |
Oct 03, 2017 | 46.36 | 46.46 | 45.77 | 46.23 | 278,743 | -0.09(-0.20%) |
Oct 02, 2017 | 45.62 | 46.34 | 45.47 | 46.32 | 141,102 | +0.84(+1.86%) |
Sep 29, 2017 | 45.44 | 45.61 | 45.34 | 45.47 | 237,227 | +0.06(+0.12%) |
Sep 28, 2017 | 45.69 | 45.87 | 45.31 | 45.42 | 257,304 | -0.32(-0.69%) |
Sep 27, 2017 | 45.05 | 45.96 | 44.91 | 45.73 | 165,774 | +0.75(+1.67%) |
Sep 26, 2017 | 44.50 | 45.22 | 44.40 | 44.98 | 118,281 | +0.60(+1.36%) |
Sep 25, 2017 | 44.31 | 44.52 | 43.81 | 44.38 | 175,223 | +0.12(+0.27%) |
Sep 22, 2017 | 43.94 | 44.37 | 43.94 | 44.26 | 109,672 | +0.34(+0.78%) |
Sep 21, 2017 | 43.97 | 44.05 | 43.54 | 43.92 | 129,270 | -0.07(-0.17%) |
Sep 20, 2017 | 43.69 | 44.03 | 43.61 | 43.99 | 174,225 | +0.37(+0.85%) |
Sep 19, 2017 | 43.62 | 43.82 | 43.40 | 43.62 | 236,541 | +0.02(+0.04%) |
Sep 18, 2017 | 43.58 | 43.69 | 43.35 | 43.60 | 172,607 | +0.06(+0.15%) |
Sep 15, 2017 | 43.35 | 43.55 | 43.03 | 43.54 | 472,719 | +0.43(+0.99%) |
Sep 14, 2017 | 42.76 | 43.23 | 42.66 | 43.11 | 188,709 | +0.31(+0.71%) |
Sep 13, 2017 | 42.79 | 43.01 | 42.66 | 42.80 | 136,002 | -0.03(-0.06%) |
Sep 12, 2017 | 42.92 | 42.98 | 42.58 | 42.83 | 193,646 | -0.01(-0.02%) |
Sep 11, 2017 | 43.21 | 43.26 | 42.51 | 42.84 | 162,713 | +0.08(+0.20%) |
Sep 08, 2017 | 41.97 | 43.01 | 41.85 | 42.76 | 214,528 | +0.78(+1.86%) |
Sep 07, 2017 | 41.55 | 42.02 | 41.12 | 41.98 | 210,575 | +0.47(+1.14%) |
Sep 06, 2017 | 41.34 | 41.84 | 41.24 | 41.51 | 181,801 | +0.33(+0.81%) |
Sep 05, 2017 | 40.80 | 41.37 | 40.80 | 41.17 | 204,248 | +0.42(+1.02%) |