Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.07 | 58.29 | 57.24 | 57.86 | 334,485 | +0.02(+0.03%) |
Nov 29, 2017 | 57.22 | 58.15 | 57.04 | 57.84 | 211,836 | +0.61(+1.06%) |
Nov 28, 2017 | 57.17 | 57.43 | 56.76 | 57.24 | 213,856 | +0.10(+0.17%) |
Nov 27, 2017 | 57.72 | 57.77 | 57.12 | 57.14 | 175,328 | -0.58(-1.01%) |
Nov 24, 2017 | 57.37 | 57.94 | 56.96 | 57.72 | 94,015 | +0.43(+0.76%) |
Nov 22, 2017 | 57.79 | 57.95 | 57.13 | 57.29 | 164,705 | -0.52(-0.89%) |
Nov 21, 2017 | 56.85 | 57.87 | 56.83 | 57.80 | 280,041 | +1.11(+1.95%) |
Nov 20, 2017 | 56.20 | 56.76 | 55.69 | 56.69 | 222,430 | +0.62(+1.10%) |
Nov 17, 2017 | 55.75 | 56.10 | 55.40 | 56.08 | 172,768 | +0.02(+0.04%) |
Nov 16, 2017 | 54.47 | 56.07 | 54.46 | 56.05 | 322,357 | +1.56(+2.86%) |
Nov 15, 2017 | 54.55 | 54.76 | 54.18 | 54.50 | 248,547 | -0.12(-0.23%) |
Nov 14, 2017 | 54.70 | 55.38 | 54.15 | 54.62 | 233,674 | -0.32(-0.59%) |
Nov 13, 2017 | 54.78 | 55.12 | 54.35 | 54.95 | 224,738 | +0.05(+0.09%) |
Nov 10, 2017 | 54.77 | 55.27 | 54.77 | 54.90 | 219,053 | -0.17(-0.30%) |
Nov 09, 2017 | 54.95 | 55.35 | 54.60 | 55.06 | 311,131 | -0.18(-0.33%) |
Nov 08, 2017 | 54.05 | 55.33 | 53.62 | 55.25 | 443,946 | +1.21(+2.23%) |
Nov 07, 2017 | 54.57 | 55.59 | 53.85 | 54.04 | 233,143 | -0.96(-1.74%) |
Nov 06, 2017 | 54.71 | 55.13 | 54.55 | 55.00 | 272,104 | +0.24(+0.44%) |
Nov 03, 2017 | 54.80 | 55.28 | 54.56 | 54.75 | 163,831 | -0.05(-0.09%) |
Nov 02, 2017 | 54.96 | 55.26 | 54.41 | 54.80 | 243,822 | -0.31(-0.56%) |
Nov 01, 2017 | 55.34 | 55.68 | 54.90 | 55.11 | 211,765 | +0.04(+0.08%) |
Oct 31, 2017 | 54.80 | 55.19 | 54.27 | 55.07 | 287,829 | +0.52(+0.95%) |
Oct 30, 2017 | 54.83 | 54.89 | 54.25 | 54.55 | 240,160 | -0.33(-0.61%) |
Oct 27, 2017 | 54.85 | 55.58 | 54.40 | 54.89 | 292,042 | +0.29(+0.53%) |
Oct 26, 2017 | 54.39 | 54.67 | 54.00 | 54.60 | 195,323 | +0.55(+1.02%) |
Oct 25, 2017 | 54.10 | 54.72 | 53.96 | 54.05 | 219,792 | -0.16(-0.29%) |
Oct 24, 2017 | 53.52 | 54.29 | 53.21 | 54.20 | 168,741 | +0.69(+1.29%) |
Oct 23, 2017 | 54.29 | 54.29 | 53.47 | 53.51 | 150,386 | -0.42(-0.77%) |
Oct 20, 2017 | 54.66 | 54.66 | 53.73 | 53.93 | 221,606 | -0.43(-0.80%) |
Oct 19, 2017 | 54.19 | 54.44 | 54.01 | 54.36 | 208,869 | +0.21(+0.38%) |
Oct 18, 2017 | 53.88 | 54.48 | 53.87 | 54.16 | 225,601 | +0.28(+0.53%) |
Oct 17, 2017 | 53.85 | 54.38 | 53.49 | 53.87 | 164,459 | +0.01(+0.02%) |
Oct 16, 2017 | 54.32 | 54.48 | 53.81 | 53.86 | 145,575 | -0.28(-0.52%) |
Oct 13, 2017 | 54.30 | 54.34 | 53.58 | 54.15 | 234,260 | +0.13(+0.25%) |
Oct 12, 2017 | 53.59 | 54.20 | 53.28 | 54.01 | 307,842 | +0.51(+0.95%) |
Oct 11, 2017 | 53.37 | 53.71 | 53.21 | 53.51 | 163,202 | +0.14(+0.27%) |
Oct 10, 2017 | 53.53 | 52.93 | 53.36 | 193,471 | +0.54(+1.02%) | |
Oct 09, 2017 | 52.36 | 52.91 | 52.31 | 52.82 | 189,347 | +0.57(+1.10%) |
Oct 06, 2017 | 52.24 | 52.32 | 51.76 | 52.25 | 243,700 | -0.14(-0.27%) |
Oct 05, 2017 | 52.21 | 52.46 | 51.68 | 52.39 | 198,607 | +0.42(+0.82%) |
Oct 04, 2017 | 52.08 | 52.08 | 51.59 | 51.96 | 221,060 | +0.05(+0.10%) |
Oct 03, 2017 | 52.46 | 52.46 | 51.65 | 51.91 | 184,459 | -0.45(-0.86%) |
Oct 02, 2017 | 52.09 | 52.46 | 51.91 | 52.36 | 157,300 | +0.32(+0.62%) |
Sep 29, 2017 | 52.00 | 52.33 | 51.84 | 52.04 | 199,696 | +0.10(+0.19%) |
Sep 28, 2017 | 51.22 | 51.96 | 50.87 | 51.94 | 220,619 | +0.73(+1.43%) |
Sep 27, 2017 | 50.87 | 51.44 | 50.33 | 51.21 | 282,680 | +0.38(+0.74%) |
Sep 26, 2017 | 50.71 | 51.01 | 50.33 | 50.83 | 159,102 | +0.29(+0.57%) |
Sep 25, 2017 | 50.58 | 51.02 | 50.25 | 50.54 | 154,396 | +0.25(+0.51%) |
Sep 22, 2017 | 49.92 | 50.67 | 49.92 | 50.29 | 211,832 | +0.51(+1.02%) |
Sep 21, 2017 | 50.43 | 50.85 | 49.76 | 49.78 | 255,241 | -0.68(-1.35%) |
Sep 20, 2017 | 50.28 | 50.61 | 50.04 | 50.46 | 175,123 | +0.24(+0.47%) |
Sep 19, 2017 | 50.28 | 50.34 | 50.08 | 50.22 | 213,718 | -0.05(-0.10%) |
Sep 18, 2017 | 50.42 | 50.43 | 49.74 | 50.27 | 212,091 | -0.07(-0.13%) |
Sep 15, 2017 | 50.03 | 50.49 | 49.41 | 50.34 | 454,126 | +0.43(+0.86%) |
Sep 14, 2017 | 50.12 | 50.12 | 49.31 | 49.91 | 160,763 | -0.30(-0.59%) |
Sep 13, 2017 | 49.31 | 50.22 | 49.06 | 50.20 | 278,454 | +0.81(+1.65%) |
Sep 12, 2017 | 49.30 | 49.56 | 49.08 | 49.39 | 142,057 | +0.21(+0.43%) |
Sep 11, 2017 | 49.08 | 49.51 | 48.90 | 49.18 | 209,695 | +0.39(+0.79%) |
Sep 08, 2017 | 48.20 | 48.88 | 48.02 | 48.79 | 174,303 | +0.52(+1.07%) |
Sep 07, 2017 | 48.44 | 48.44 | 47.75 | 48.27 | 177,272 | +0.01(+0.02%) |
Sep 06, 2017 | 47.82 | 48.58 | 47.82 | 48.26 | 183,417 | +0.53(+1.12%) |
Sep 05, 2017 | 48.80 | 48.95 | 47.69 | 47.73 | 191,127 | -1.22(-2.50%) |