Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.36 | 0 | +0.95(+1.65%) | |||
Nov 29, 2017 | 57.44 | 57.37 | 57.41 | 0 | -0.26(-0.45%) | |
Nov 28, 2017 | 57.75 | 57.64 | 57.67 | 0 | -0.23(-0.40%) | |
Nov 27, 2017 | 57.90 | 57.80 | 57.90 | 0 | -0.97(-1.65%) | |
Nov 26, 2017 | 58.99 | 58.86 | 58.87 | 0 | -0.10(-0.17%) | |
Nov 25, 2017 | 59.05 | 57.75 | 58.97 | 0 | +0.00(+0.00%) | |
Nov 24, 2017 | 59.05 | 57.75 | 58.97 | 0 | +0.02(+0.03%) | |
Nov 23, 2017 | 58.95 | 0 | +0.96(+1.66%) | |||
Nov 22, 2017 | 58.06 | 57.99 | 57.99 | 0 | +0.93(+1.63%) | |
Nov 21, 2017 | 57.16 | 57.06 | 57.06 | 0 | +0.97(+1.73%) | |
Nov 20, 2017 | 56.09 | 0 | -0.44(-0.78%) | |||
Nov 19, 2017 | 56.69 | 56.53 | 56.53 | 0 | -0.15(-0.26%) | |
Nov 18, 2017 | 56.68 | 55.18 | 56.68 | 0 | +0.00(+0.00%) | |
Nov 17, 2017 | 56.68 | 55.18 | 56.68 | 0 | +0.13(+0.23%) | |
Nov 16, 2017 | 56.55 | 0 | +1.25(+2.26%) | |||
Nov 15, 2017 | 55.34 | 55.29 | 55.30 | 0 | +0.23(+0.42%) | |
Nov 14, 2017 | 55.09 | 54.99 | 55.07 | 0 | -1.69(-2.98%) | |
Nov 13, 2017 | 56.77 | 56.72 | 56.76 | 0 | -0.18(-0.32%) | |
Nov 12, 2017 | 57.02 | 56.89 | 56.94 | 0 | +0.04(+0.07%) | |
Nov 11, 2017 | 57.35 | 56.55 | 56.90 | 0 | +0.00(+0.00%) | |
Nov 10, 2017 | 57.35 | 56.55 | 56.90 | 0 | +0.16(+0.28%) | |
Nov 09, 2017 | 56.74 | 0 | -0.13(-0.23%) | |||
Nov 08, 2017 | 56.90 | 56.83 | 56.87 | 0 | -0.13(-0.23%) | |
Nov 07, 2017 | 57.01 | 56.95 | 57.00 | 0 | -0.21(-0.37%) | |
Nov 06, 2017 | 57.28 | 57.21 | 57.21 | 0 | +1.33(+2.38%) | |
Nov 05, 2017 | 56.00 | 55.81 | 55.88 | 0 | +0.18(+0.32%) | |
Nov 04, 2017 | 55.76 | 54.40 | 55.70 | 0 | +0.00(+0.00%) | |
Nov 03, 2017 | 55.76 | 54.40 | 55.70 | 0 | +0.06(+0.11%) | |
Nov 02, 2017 | 55.64 | 0 | +1.41(+2.60%) | |||
Nov 01, 2017 | 54.29 | 54.21 | 54.23 | 0 | -0.35(-0.64%) | |
Oct 31, 2017 | 54.66 | 54.55 | 54.58 | 0 | +0.51(+0.94%) | |
Oct 30, 2017 | 54.12 | 54.06 | 54.07 | 0 | -0.02(-0.04%) | |
Oct 29, 2017 | 54.18 | 54.05 | 54.09 | 0 | -0.10(-0.18%) | |
Oct 28, 2017 | 54.20 | 52.25 | 54.19 | 0 | +0.00(+0.00%) | |
Oct 27, 2017 | 54.20 | 52.25 | 54.19 | 0 | +1.50(+2.85%) | |
Oct 26, 2017 | 52.82 | 52.65 | 52.69 | 0 | +0.56(+1.07%) | |
Oct 25, 2017 | 52.21 | 52.13 | 52.13 | 0 | -0.34(-0.65%) | |
Oct 24, 2017 | 52.57 | 52.46 | 52.47 | 0 | +0.56(+1.08%) | |
Oct 23, 2017 | 51.93 | 51.87 | 51.91 | 0 | -0.24(-0.46%) | |
Oct 22, 2017 | 52.24 | 52.06 | 52.15 | 0 | +0.08(+0.15%) | |
Oct 21, 2017 | 52.09 | 50.87 | 52.07 | 0 | +0.41(+0.79%) | |
Oct 20, 2017 | 51.73 | 50.70 | 51.66 | 0 | +0.28(+0.54%) | |
Oct 19, 2017 | 51.42 | 51.38 | 51.38 | 0 | -0.73(-1.40%) | |
Oct 18, 2017 | 52.11 | 52.03 | 52.11 | 0 | +0.10(+0.19%) | |
Oct 17, 2017 | 52.02 | 51.91 | 52.01 | 0 | +0.15(+0.29%) | |
Oct 16, 2017 | 51.95 | 51.85 | 51.86 | 0 | +0.08(+0.15%) | |
Oct 15, 2017 | 51.99 | 51.35 | 51.78 | 0 | +0.36(+0.70%) | |
Oct 14, 2017 | 51.72 | 50.70 | 51.42 | 0 | +0.00(+0.00%) | |
Oct 13, 2017 | 51.72 | 50.70 | 51.42 | 0 | +0.65(+1.28%) | |
Oct 12, 2017 | 50.80 | 50.71 | 50.77 | 0 | -0.29(-0.57%) | |
Oct 11, 2017 | 51.08 | 50.98 | 51.06 | 0 | +0.17(+0.33%) | |
Oct 10, 2017 | 50.95 | 50.86 | 50.89 | 0 | +1.34(+2.70%) | |
Oct 09, 2017 | 49.57 | 49.54 | 49.55 | 0 | +0.14(+0.28%) | |
Oct 08, 2017 | 49.46 | 49.24 | 49.41 | 0 | +0.16(+0.32%) | |
Oct 07, 2017 | 50.82 | 49.10 | 49.25 | 0 | +0.00(+0.00%) | |
Oct 06, 2017 | 50.82 | 49.10 | 49.25 | 0 | -1.52(-2.99%) | |
Oct 05, 2017 | 50.79 | 50.70 | 50.77 | 0 | +0.89(+1.78%) | |
Oct 04, 2017 | 49.90 | 49.85 | 49.88 | 0 | -0.17(-0.34%) | |
Oct 03, 2017 | 50.19 | 49.91 | 50.05 | 0 | -0.49(-0.97%) | |
Oct 02, 2017 | 50.61 | 50.50 | 50.54 | 0 | -1.12(-2.17%) | |
Oct 01, 2017 | 51.71 | 51.60 | 51.66 | 0 | +0.02(+0.04%) | |
Sep 30, 2017 | 51.77 | 51.25 | 51.64 | 0 | +0.00(+0.00%) | |
Sep 29, 2017 | 51.77 | 51.25 | 51.64 | 0 | +0.08(+0.16%) | |
Sep 28, 2017 | 51.65 | 51.52 | 51.56 | 0 | -0.51(-0.98%) | |
Sep 27, 2017 | 52.07 | 52.01 | 52.07 | 0 | -0.04(-0.08%) | |
Sep 26, 2017 | 52.13 | 52.05 | 52.11 | 0 | +0.01(+0.02%) | |
Sep 25, 2017 | 52.16 | 52.07 | 52.10 | 0 | +1.47(+2.90%) | |
Sep 24, 2017 | 50.72 | 50.59 | 50.63 | 0 | -0.03(-0.06%) | |
Sep 23, 2017 | 50.78 | 50.29 | 50.66 | 0 | +0.00(+0.00%) | |
Sep 22, 2017 | 50.78 | 50.29 | 50.66 | 0 | -0.05(-0.10%) | |
Sep 21, 2017 | 50.75 | 50.69 | 50.71 | 0 | +0.30(+0.60%) | |
Sep 20, 2017 | 50.41 | 0 | +0.61(+1.22%) | |||
Sep 19, 2017 | 49.89 | 49.80 | 49.80 | 0 | -0.17(-0.34%) | |
Sep 18, 2017 | 49.97 | 49.90 | 49.97 | 0 | +0.18(+0.36%) | |
Sep 17, 2017 | 49.88 | 49.71 | 49.79 | 0 | -0.04(-0.08%) | |
Sep 16, 2017 | 50.13 | 49.41 | 49.83 | 0 | +0.00(+0.00%) | |
Sep 15, 2017 | 50.13 | 49.41 | 49.83 | 0 | +0.07(+0.14%) | |
Sep 14, 2017 | 49.78 | 49.69 | 49.76 | 0 | +0.50(+1.02%) | |
Sep 13, 2017 | 49.33 | 49.25 | 49.26 | 0 | +0.96(+1.99%) | |
Sep 12, 2017 | 48.36 | 48.29 | 48.30 | 0 | +0.22(+0.46%) | |
Sep 11, 2017 | 48.14 | 48.07 | 48.08 | 0 | +0.41(+0.86%) | |
Sep 10, 2017 | 47.73 | 47.57 | 47.67 | 0 | +0.11(+0.23%) | |
Sep 09, 2017 | 49.26 | 47.27 | 47.56 | 0 | +0.00(+0.00%) | |
Sep 08, 2017 | 49.26 | 47.27 | 47.56 | 0 | -1.55(-3.16%) | |
Sep 07, 2017 | 49.13 | 49.07 | 49.11 | 0 | -0.08(-0.16%) | |
Sep 06, 2017 | 49.20 | 49.12 | 49.19 | 0 | +0.58(+1.19%) | |
Sep 05, 2017 | 48.66 | 48.55 | 48.61 | 0 | +1.22(+2.57%) | |
Sep 04, 2017 | 47.65 | 47.15 | 47.39 | 0 | +0.03(+0.06%) | |
Sep 03, 2017 | 47.45 | 47.28 | 47.36 | 0 | +0.01(+0.02%) | |
Sep 02, 2017 | 47.35 | 46.56 | 47.35 | 0 | +0.00(+0.00%) |