Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 61.12 | 62.91 | 60.39 | 61.16 | 2,917,708 | +1.07(+1.78%) |
Nov 29, 2017 | 59.68 | 60.83 | 59.19 | 60.09 | 2,405,794 | +1.47(+2.50%) |
Nov 28, 2017 | 55.99 | 58.77 | 55.80 | 58.63 | 2,685,729 | +2.92(+5.25%) |
Nov 27, 2017 | 55.92 | 56.54 | 55.70 | 55.70 | 850,502 | -0.23(-0.41%) |
Nov 24, 2017 | 56.26 | 56.31 | 55.87 | 55.93 | 247,827 | +0.11(+0.20%) |
Nov 22, 2017 | 56.52 | 56.94 | 55.79 | 55.82 | 898,959 | -0.66(-1.17%) |
Nov 21, 2017 | 56.21 | 56.53 | 56.06 | 56.48 | 995,572 | +0.77(+1.38%) |
Nov 20, 2017 | 55.51 | 55.96 | 55.16 | 55.71 | 767,034 | +0.55(+0.99%) |
Nov 17, 2017 | 55.21 | 55.45 | 54.76 | 55.16 | 642,444 | -0.36(-0.65%) |
Nov 16, 2017 | 55.70 | 56.11 | 55.50 | 55.53 | 1,119,220 | +0.45(+0.81%) |
Nov 15, 2017 | 54.30 | 55.72 | 53.76 | 55.08 | 1,241,719 | -0.26(-0.47%) |
Nov 14, 2017 | 54.72 | 55.36 | 54.35 | 55.34 | 795,968 | +0.03(+0.05%) |
Nov 13, 2017 | 54.31 | 55.46 | 54.22 | 55.31 | 707,379 | +0.32(+0.59%) |
Nov 10, 2017 | 55.27 | 55.45 | 54.81 | 54.99 | 990,849 | -0.29(-0.52%) |
Nov 09, 2017 | 54.77 | 55.58 | 53.86 | 55.28 | 2,169,729 | -0.45(-0.80%) |
Nov 08, 2017 | 55.86 | 56.10 | 55.16 | 55.72 | 1,253,316 | -0.36(-0.65%) |
Nov 07, 2017 | 57.46 | 58.00 | 55.73 | 56.08 | 1,845,692 | -1.40(-2.44%) |
Nov 06, 2017 | 56.85 | 57.72 | 56.80 | 57.48 | 1,069,151 | +0.42(+0.73%) |
Nov 03, 2017 | 57.09 | 57.20 | 56.48 | 57.07 | 1,681,991 | -0.38(-0.66%) |
Nov 02, 2017 | 56.38 | 57.60 | 55.82 | 57.45 | 1,566,545 | +1.20(+2.13%) |
Nov 01, 2017 | 56.51 | 57.10 | 56.00 | 56.25 | 1,395,820 | +0.23(+0.41%) |
Oct 31, 2017 | 56.08 | 56.37 | 55.87 | 56.02 | 1,179,018 | -0.11(-0.20%) |
Oct 30, 2017 | 56.67 | 55.82 | 56.13 | 1,771,943 | -0.51(-0.90%) | |
Oct 27, 2017 | 56.38 | 56.78 | 55.52 | 56.64 | 1,610,091 | +0.14(+0.25%) |
Oct 26, 2017 | 56.29 | 56.96 | 56.29 | 56.50 | 1,470,853 | +0.60(+1.08%) |
Oct 25, 2017 | 56.75 | 56.84 | 54.98 | 55.90 | 2,093,369 | -0.53(-0.94%) |
Oct 24, 2017 | 56.25 | 56.74 | 56.16 | 56.43 | 1,565,676 | +0.67(+1.20%) |
Oct 23, 2017 | 56.42 | 56.44 | 55.58 | 55.76 | 1,590,368 | -0.40(-0.71%) |
Oct 20, 2017 | 56.06 | 56.16 | 55.67 | 56.16 | 2,090,949 | +1.42(+2.59%) |
Oct 19, 2017 | 53.70 | 54.76 | 53.68 | 54.74 | 1,203,028 | +0.11(+0.20%) |
Oct 18, 2017 | 54.57 | 54.89 | 54.11 | 54.63 | 1,395,087 | +0.61(+1.13%) |
Oct 17, 2017 | 55.00 | 55.04 | 53.76 | 54.01 | 1,350,952 | -0.64(-1.17%) |
Oct 16, 2017 | 54.40 | 54.79 | 54.15 | 54.65 | 1,414,420 | +0.40(+0.74%) |
Oct 13, 2017 | 53.93 | 54.71 | 53.31 | 54.25 | 1,842,380 | +0.06(+0.12%) |
Oct 12, 2017 | 55.22 | 55.23 | 54.02 | 54.19 | 1,887,778 | -0.64(-1.17%) |
Oct 11, 2017 | 54.60 | 54.89 | 54.29 | 54.83 | 1,329,313 | +0.09(+0.17%) |
Oct 10, 2017 | 54.47 | 54.90 | 54.12 | 54.74 | 1,597,477 | +0.64(+1.18%) |
Oct 09, 2017 | 54.74 | 54.88 | 53.90 | 54.10 | 1,464,638 | -0.34(-0.63%) |
Oct 06, 2017 | 54.76 | 54.99 | 53.77 | 54.44 | 1,371,455 | -0.06(-0.12%) |
Oct 05, 2017 | 53.07 | 54.80 | 52.95 | 54.51 | 1,968,176 | +1.45(+2.73%) |
Oct 04, 2017 | 53.10 | 53.44 | 52.80 | 53.06 | 1,374,126 | -0.29(-0.54%) |
Oct 03, 2017 | 53.19 | 53.34 | 52.62 | 53.34 | 1,503,903 | +0.44(+0.82%) |
Oct 02, 2017 | 52.13 | 52.91 | 51.94 | 52.91 | 1,936,477 | +0.96(+1.84%) |
Sep 29, 2017 | 51.31 | 51.97 | 51.23 | 51.95 | 1,433,439 | +0.53(+1.03%) |
Sep 28, 2017 | 51.26 | 51.47 | 50.62 | 51.42 | 1,325,183 | +0.44(+0.86%) |
Sep 27, 2017 | 51.42 | 50.43 | 50.99 | 2,313,279 | +1.24(+2.50%) | |
Sep 26, 2017 | 49.97 | 50.18 | 49.56 | 49.74 | 1,166,303 | -0.05(-0.09%) |
Sep 25, 2017 | 49.98 | 50.34 | 49.13 | 49.79 | 1,659,833 | -0.40(-0.80%) |
Sep 22, 2017 | 49.90 | 50.27 | 49.70 | 50.19 | 1,190,494 | -0.15(-0.30%) |
Sep 21, 2017 | 50.01 | 50.58 | 49.89 | 50.34 | 1,339,133 | +0.26(+0.52%) |
Sep 20, 2017 | 49.69 | 50.35 | 49.13 | 50.08 | 2,477,090 | +0.57(+1.14%) |
Sep 19, 2017 | 49.06 | 49.82 | 48.93 | 49.51 | 1,705,468 | +0.61(+1.25%) |
Sep 18, 2017 | 48.34 | 49.05 | 48.34 | 48.90 | 1,985,042 | +0.95(+1.97%) |
Sep 15, 2017 | 47.39 | 48.05 | 47.39 | 47.95 | 1,399,541 | +0.32(+0.66%) |
Sep 14, 2017 | 47.68 | 47.85 | 47.48 | 47.64 | 1,162,181 | -0.14(-0.29%) |
Sep 13, 2017 | 47.68 | 47.85 | 47.32 | 47.78 | 1,529,961 | -0.11(-0.23%) |
Sep 12, 2017 | 47.23 | 48.02 | 47.04 | 47.89 | 2,006,482 | +0.95(+2.02%) |
Sep 11, 2017 | 46.04 | 47.26 | 46.04 | 46.94 | 2,436,124 | +2.11(+4.70%) |
Sep 08, 2017 | 44.02 | 45.34 | 43.87 | 44.83 | 1,939,808 | +0.60(+1.36%) |
Sep 07, 2017 | 45.49 | 45.66 | 43.78 | 44.23 | 2,501,627 | -1.12(-2.48%) |
Sep 06, 2017 | 45.53 | 45.90 | 45.16 | 45.35 | 1,643,768 | +0.28(+0.62%) |
Sep 05, 2017 | 46.73 | 46.89 | 44.68 | 45.07 | 3,359,182 | -2.37(-4.99%) |