Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.20 | 56.10 | 53.95 | 54.90 | 502,962 | +1.15(+2.14%) |
Nov 29, 2017 | 54.90 | 55.40 | 53.20 | 53.75 | 599,798 | -1.75(-3.15%) |
Nov 28, 2017 | 57.10 | 57.10 | 54.55 | 55.50 | 600,950 | -0.85(-1.51%) |
Nov 27, 2017 | 56.60 | 53.95 | 56.35 | 570,202 | +1.50(+2.73%) | |
Nov 24, 2017 | 55.65 | 55.65 | 54.55 | 54.85 | 142,979 | -0.35(-0.63%) |
Nov 22, 2017 | 54.60 | 55.40 | 53.67 | 55.20 | 543,536 | +0.85(+1.56%) |
Nov 21, 2017 | 55.95 | 55.95 | 54.10 | 54.35 | 596,463 | -1.05(-1.90%) |
Nov 20, 2017 | 56.25 | 57.15 | 55.00 | 55.40 | 476,319 | -0.75(-1.34%) |
Nov 17, 2017 | 57.65 | 57.85 | 56.05 | 56.15 | 331,722 | -0.75(-1.32%) |
Nov 16, 2017 | 53.90 | 57.15 | 53.65 | 56.90 | 745,599 | +2.80(+5.18%) |
Nov 15, 2017 | 53.60 | 54.40 | 52.80 | 54.10 | 722,192 | +0.30(+0.56%) |
Nov 14, 2017 | 54.90 | 55.20 | 53.62 | 53.80 | 804,037 | -1.20(-2.18%) |
Nov 13, 2017 | 55.20 | 55.85 | 54.25 | 55.00 | 487,989 | -0.65(-1.17%) |
Nov 10, 2017 | 57.00 | 57.36 | 53.80 | 55.65 | 1,263,647 | -0.95(-1.68%) |
Nov 09, 2017 | 58.85 | 58.90 | 56.12 | 56.60 | 1,776,308 | -3.42(-5.71%) |
Nov 08, 2017 | 61.00 | 62.10 | 56.55 | 60.02 | 5,631,055 | -9.32(-13.45%) |
Nov 07, 2017 | 70.60 | 71.55 | 68.60 | 69.35 | 1,209,421 | -1.25(-1.77%) |
Nov 06, 2017 | 69.45 | 71.80 | 69.40 | 70.60 | 724,044 | +0.95(+1.36%) |
Nov 03, 2017 | 70.05 | 70.80 | 69.60 | 69.65 | 391,635 | -0.80(-1.14%) |
Nov 02, 2017 | 70.35 | 71.35 | 69.10 | 70.45 | 359,483 | -0.05(-0.07%) |
Nov 01, 2017 | 70.00 | 70.75 | 68.30 | 70.50 | 371,946 | +0.70(+1.00%) |
Oct 31, 2017 | 68.95 | 70.55 | 68.85 | 69.80 | 321,890 | -0.05(-0.07%) |
Oct 30, 2017 | 68.30 | 70.10 | 67.75 | 69.85 | 531,377 | +1.65(+2.42%) |
Oct 27, 2017 | 68.25 | 68.60 | 67.30 | 68.20 | 400,792 | +0.65(+0.96%) |
Oct 26, 2017 | 68.00 | 68.20 | 67.30 | 67.55 | 383,926 | -0.20(-0.30%) |
Oct 25, 2017 | 69.00 | 69.95 | 67.55 | 67.75 | 467,094 | -2.00(-2.87%) |
Oct 24, 2017 | 69.45 | 70.50 | 68.95 | 69.75 | 342,837 | +0.55(+0.79%) |
Oct 23, 2017 | 69.25 | 70.00 | 68.50 | 69.20 | 448,041 | +0.00(+0.00%) |
Oct 20, 2017 | 68.75 | 69.25 | 68.40 | 69.20 | 293,596 | +1.10(+1.62%) |
Oct 19, 2017 | 68.75 | 69.05 | 67.55 | 68.10 | 802,862 | -1.45(-2.08%) |
Oct 18, 2017 | 69.45 | 69.95 | 68.10 | 69.55 | 448,308 | +0.20(+0.29%) |
Oct 17, 2017 | 69.05 | 69.35 | 67.50 | 69.35 | 385,550 | +0.45(+0.65%) |
Oct 16, 2017 | 68.45 | 69.12 | 68.15 | 68.90 | 432,153 | +0.05(+0.07%) |
Oct 13, 2017 | 69.70 | 69.95 | 68.55 | 68.85 | 326,880 | -0.65(-0.94%) |
Oct 12, 2017 | 69.35 | 70.65 | 68.60 | 69.50 | 595,081 | +0.05(+0.07%) |
Oct 11, 2017 | 68.50 | 70.05 | 67.60 | 69.45 | 442,215 | +1.00(+1.46%) |
Oct 10, 2017 | 68.40 | 69.00 | 67.15 | 68.45 | 395,612 | +0.55(+0.81%) |
Oct 09, 2017 | 69.05 | 69.55 | 67.55 | 67.90 | 303,102 | -1.00(-1.45%) |
Oct 06, 2017 | 69.80 | 70.75 | 68.65 | 68.90 | 421,397 | -1.40(-1.99%) |
Oct 05, 2017 | 69.25 | 70.35 | 68.65 | 70.30 | 288,915 | +1.15(+1.66%) |
Oct 04, 2017 | 70.70 | 70.70 | 68.95 | 69.15 | 354,855 | -1.65(-2.33%) |
Oct 03, 2017 | 71.30 | 72.90 | 70.55 | 70.80 | 503,264 | -0.60(-0.84%) |
Oct 02, 2017 | 72.45 | 73.35 | 70.90 | 71.40 | 514,045 | -0.45(-0.63%) |
Sep 29, 2017 | 70.65 | 72.40 | 70.65 | 71.85 | 866,468 | +1.25(+1.77%) |
Sep 28, 2017 | 70.00 | 71.22 | 69.20 | 70.60 | 440,110 | +0.50(+0.71%) |
Sep 27, 2017 | 67.90 | 70.45 | 67.35 | 70.10 | 539,964 | +2.75(+4.08%) |
Sep 26, 2017 | 67.15 | 68.08 | 66.40 | 67.35 | 397,861 | +0.30(+0.45%) |
Sep 25, 2017 | 68.35 | 69.25 | 65.35 | 67.05 | 489,623 | -1.35(-1.97%) |
Sep 22, 2017 | 68.40 | 69.40 | 68.03 | 68.40 | 368,944 | -0.25(-0.36%) |
Sep 21, 2017 | 69.25 | 70.00 | 67.20 | 68.65 | 599,035 | -0.55(-0.79%) |
Sep 20, 2017 | 69.95 | 70.62 | 69.10 | 69.20 | 586,153 | -0.95(-1.35%) |
Sep 19, 2017 | 69.90 | 70.55 | 69.20 | 70.15 | 346,884 | +0.35(+0.50%) |
Sep 18, 2017 | 69.20 | 70.75 | 69.20 | 69.80 | 500,447 | +0.25(+0.36%) |
Sep 15, 2017 | 68.50 | 70.35 | 68.42 | 69.55 | 501,372 | +0.50(+0.72%) |
Sep 14, 2017 | 67.90 | 69.30 | 67.10 | 69.05 | 515,818 | +0.90(+1.32%) |
Sep 13, 2017 | 68.35 | 68.60 | 67.45 | 68.15 | 546,118 | -0.20(-0.29%) |
Sep 12, 2017 | 67.25 | 68.40 | 66.35 | 68.35 | 528,597 | +1.15(+1.71%) |
Sep 11, 2017 | 65.45 | 67.45 | 65.45 | 67.20 | 389,072 | +1.90(+2.91%) |
Sep 08, 2017 | 66.15 | 66.55 | 64.95 | 65.30 | 507,863 | -0.85(-1.28%) |
Sep 07, 2017 | 65.50 | 67.05 | 64.55 | 66.15 | 326,242 | +1.00(+1.53%) |
Sep 06, 2017 | 66.00 | 68.20 | 64.65 | 65.15 | 896,900 | -0.65(-0.99%) |
Sep 05, 2017 | 64.05 | 66.25 | 63.80 | 65.80 | 680,145 | +1.35(+2.09%) |