Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 59.80 | 60.49 | 59.55 | 60.24 | 44,522 | +0.44(+0.74%) |
Nov 29, 2017 | 61.43 | 61.43 | 59.65 | 59.80 | 71,157 | -1.68(-2.73%) |
Nov 28, 2017 | 60.78 | 61.48 | 60.34 | 61.48 | 61,427 | +0.79(+1.30%) |
Nov 27, 2017 | 61.23 | 61.23 | 60.69 | 60.69 | 27,435 | -0.54(-0.89%) |
Nov 24, 2017 | 61.03 | 61.23 | 60.88 | 61.23 | 29,501 | +0.25(+0.40%) |
Nov 22, 2017 | 61.23 | 61.23 | 60.69 | 60.98 | 12,910 | -0.20(-0.32%) |
Nov 21, 2017 | 60.93 | 61.23 | 60.74 | 61.18 | 35,493 | +0.64(+1.06%) |
Nov 20, 2017 | 60.34 | 60.98 | 60.34 | 60.54 | 13,341 | +0.54(+0.91%) |
Nov 17, 2017 | 59.65 | 60.04 | 59.45 | 59.99 | 29,916 | +0.30(+0.50%) |
Nov 16, 2017 | 58.51 | 60.19 | 58.51 | 59.70 | 23,155 | +1.33(+2.28%) |
Nov 15, 2017 | 58.27 | 58.44 | 57.82 | 58.37 | 26,015 | +0.10(+0.17%) |
Nov 14, 2017 | 58.41 | 58.56 | 57.97 | 58.27 | 18,631 | -0.10(-0.17%) |
Nov 13, 2017 | 58.42 | 58.66 | 57.97 | 58.37 | 18,854 | -0.35(-0.59%) |
Nov 10, 2017 | 58.80 | 58.91 | 58.22 | 58.71 | 11,424 | +0.00(+0.00%) |
Nov 09, 2017 | 58.22 | 58.76 | 58.12 | 58.71 | 45,226 | +0.15(+0.25%) |
Nov 08, 2017 | 58.56 | 59.16 | 58.32 | 58.56 | 18,070 | -0.05(-0.08%) |
Nov 07, 2017 | 59.11 | 59.60 | 58.37 | 58.61 | 25,635 | -0.64(-1.08%) |
Nov 06, 2017 | 58.66 | 59.60 | 58.56 | 59.25 | 20,642 | +0.79(+1.35%) |
Nov 03, 2017 | 58.91 | 59.01 | 58.32 | 58.46 | 16,981 | +0.05(+0.08%) |
Nov 02, 2017 | 58.71 | 59.20 | 58.12 | 58.41 | 44,504 | -0.89(-1.50%) |
Nov 01, 2017 | 58.46 | 59.75 | 58.02 | 59.30 | 46,391 | +1.43(+2.47%) |
Oct 31, 2017 | 54.86 | 58.37 | 54.86 | 57.87 | 40,572 | +3.85(+7.13%) |
Oct 30, 2017 | 53.97 | 54.51 | 53.72 | 54.02 | 33,959 | +0.20(+0.37%) |
Oct 27, 2017 | 53.97 | 54.04 | 51.65 | 53.82 | 23,347 | -0.10(-0.18%) |
Oct 26, 2017 | 54.37 | 54.37 | 53.53 | 53.92 | 64,337 | -0.40(-0.73%) |
Oct 25, 2017 | 53.48 | 54.42 | 53.48 | 54.32 | 22,514 | +0.89(+1.66%) |
Oct 24, 2017 | 53.58 | 53.87 | 53.28 | 53.43 | 61,586 | -0.30(-0.55%) |
Oct 23, 2017 | 53.63 | 53.82 | 53.38 | 53.72 | 40,603 | +0.05(+0.09%) |
Oct 20, 2017 | 53.87 | 53.87 | 53.08 | 53.67 | 49,326 | -0.10(-0.18%) |
Oct 19, 2017 | 54.12 | 54.17 | 53.67 | 53.77 | 18,354 | -0.40(-0.73%) |
Oct 18, 2017 | 53.97 | 54.32 | 53.77 | 54.17 | 13,656 | +0.25(+0.46%) |
Oct 17, 2017 | 53.67 | 54.22 | 53.53 | 53.92 | 16,043 | +0.30(+0.55%) |
Oct 16, 2017 | 53.67 | 53.72 | 53.48 | 53.63 | 13,954 | -0.35(-0.64%) |
Oct 13, 2017 | 53.97 | 53.97 | 53.58 | 53.97 | 39,546 | +0.15(+0.28%) |
Oct 12, 2017 | 53.72 | 54.22 | 53.43 | 53.82 | 40,192 | +0.00(+0.00%) |
Oct 11, 2017 | 52.54 | 53.87 | 52.54 | 53.82 | 30,729 | +1.19(+2.25%) |
Oct 10, 2017 | 50.76 | 53.13 | 50.76 | 52.64 | 54,094 | +1.93(+3.80%) |
Oct 09, 2017 | 50.91 | 51.16 | 50.71 | 50.71 | 11,572 | +0.20(+0.39%) |
Oct 06, 2017 | 50.22 | 50.51 | 49.82 | 50.51 | 25,241 | +0.35(+0.69%) |
Oct 05, 2017 | 49.77 | 50.37 | 49.53 | 50.17 | 17,790 | +0.25(+0.49%) |
Oct 04, 2017 | 49.82 | 50.07 | 49.58 | 49.92 | 28,811 | +0.25(+0.50%) |
Oct 03, 2017 | 49.27 | 49.97 | 49.08 | 49.67 | 32,642 | +0.59(+1.21%) |
Oct 02, 2017 | 49.08 | 49.38 | 48.68 | 49.08 | 37,215 | +0.00(+0.00%) |
Sep 29, 2017 | 49.23 | 49.38 | 48.79 | 49.08 | 65,348 | +0.05(+0.10%) |
Sep 28, 2017 | 48.49 | 49.23 | 48.44 | 49.03 | 118,573 | +0.49(+1.02%) |
Sep 27, 2017 | 49.08 | 49.13 | 48.54 | 48.54 | 29,151 | -0.49(-1.01%) |
Sep 26, 2017 | 49.08 | 49.08 | 48.59 | 49.03 | 67,110 | +0.20(+0.40%) |
Sep 25, 2017 | 48.39 | 49.72 | 48.39 | 48.84 | 84,304 | +0.40(+0.82%) |
Sep 22, 2017 | 47.50 | 48.44 | 47.50 | 48.44 | 45,984 | +0.89(+1.87%) |
Sep 21, 2017 | 47.50 | 47.70 | 47.06 | 47.55 | 29,443 | +0.10(+0.21%) |
Sep 20, 2017 | 47.35 | 47.90 | 47.26 | 47.45 | 88,726 | +0.15(+0.31%) |
Sep 19, 2017 | 47.85 | 47.85 | 47.06 | 47.30 | 43,028 | -0.40(-0.83%) |
Sep 18, 2017 | 48.93 | 49.18 | 47.60 | 47.70 | 31,774 | -1.19(-2.42%) |
Sep 15, 2017 | 48.49 | 49.13 | 48.49 | 48.88 | 32,366 | -0.10(-0.20%) |
Sep 14, 2017 | 49.08 | 49.28 | 49.03 | 48.98 | 34,601 | -0.54(-1.10%) |
Sep 13, 2017 | 50.12 | 50.22 | 49.28 | 49.53 | 41,060 | -0.79(-1.57%) |
Sep 12, 2017 | 50.37 | 50.76 | 50.02 | 50.32 | 58,804 | -0.25(-0.49%) |
Sep 11, 2017 | 50.61 | 50.71 | 50.17 | 50.56 | 71,964 | +0.40(+0.79%) |
Sep 08, 2017 | 50.22 | 50.46 | 49.96 | 50.17 | 153,160 | -0.49(-0.97%) |
Sep 07, 2017 | 50.66 | 51.21 | 50.46 | 50.66 | 44,980 | +0.00(+0.00%) |
Sep 06, 2017 | 51.21 | 51.35 | 50.51 | 50.66 | 146,234 | -0.44(-0.87%) |
Sep 05, 2017 | 51.16 | 51.58 | 50.56 | 51.11 | 125,730 | -0.15(-0.29%) |