Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 55.64 | 56.57 | 55.60 | 56.33 | 1,083,148 | +0.82(+1.47%) |
Nov 29, 2017 | 55.29 | 55.69 | 55.02 | 55.51 | 1,029,906 | +0.21(+0.39%) |
Nov 28, 2017 | 54.59 | 55.52 | 54.33 | 55.29 | 1,227,067 | +0.79(+1.45%) |
Nov 27, 2017 | 53.73 | 54.67 | 53.68 | 54.50 | 1,537,510 | +0.70(+1.30%) |
Nov 24, 2017 | 54.10 | 54.16 | 53.63 | 53.80 | 483,453 | -0.25(-0.46%) |
Nov 22, 2017 | 53.96 | 54.14 | 53.68 | 54.05 | 1,364,501 | +0.08(+0.15%) |
Nov 21, 2017 | 52.99 | 54.27 | 52.93 | 53.97 | 2,187,196 | +1.14(+2.15%) |
Nov 20, 2017 | 52.41 | 52.94 | 52.41 | 52.83 | 712,177 | +0.53(+1.02%) |
Nov 17, 2017 | 52.21 | 52.68 | 51.99 | 52.30 | 650,663 | -0.12(-0.24%) |
Nov 16, 2017 | 51.99 | 52.78 | 51.99 | 52.43 | 943,747 | +0.55(+1.06%) |
Nov 15, 2017 | 52.01 | 52.24 | 51.76 | 51.88 | 761,030 | -0.36(-0.70%) |
Nov 14, 2017 | 52.21 | 52.65 | 52.03 | 52.24 | 865,416 | -0.09(-0.17%) |
Nov 13, 2017 | 51.86 | 52.40 | 51.76 | 52.33 | 603,550 | +0.32(+0.61%) |
Nov 10, 2017 | 51.83 | 52.19 | 51.75 | 52.01 | 740,368 | -0.10(-0.19%) |
Nov 09, 2017 | 52.36 | 52.61 | 51.77 | 52.11 | 756,783 | -0.80(-1.51%) |
Nov 08, 2017 | 52.63 | 53.13 | 52.44 | 52.91 | 753,967 | +0.06(+0.12%) |
Nov 07, 2017 | 52.99 | 53.13 | 52.48 | 52.84 | 849,839 | -0.15(-0.28%) |
Nov 06, 2017 | 52.75 | 53.19 | 52.68 | 52.99 | 932,108 | +0.12(+0.22%) |
Nov 03, 2017 | 53.23 | 53.66 | 52.78 | 52.88 | 756,812 | -0.48(-0.90%) |
Nov 02, 2017 | 53.22 | 53.78 | 52.86 | 53.36 | 1,857,708 | +0.14(+0.27%) |
Nov 01, 2017 | 53.01 | 53.26 | 52.74 | 53.22 | 1,437,421 | +0.64(+1.22%) |
Oct 31, 2017 | 52.72 | 53.00 | 52.52 | 52.58 | 1,491,497 | +0.02(+0.03%) |
Oct 30, 2017 | 52.81 | 52.87 | 52.12 | 52.56 | 1,050,317 | -0.25(-0.47%) |
Oct 27, 2017 | 52.91 | 53.00 | 52.14 | 52.81 | 1,157,689 | -0.06(-0.12%) |
Oct 26, 2017 | 52.74 | 53.08 | 52.38 | 52.87 | 1,637,771 | +0.50(+0.95%) |
Oct 25, 2017 | 54.28 | 54.31 | 51.58 | 52.37 | 2,638,175 | -2.50(-4.55%) |
Oct 24, 2017 | 54.54 | 55.08 | 54.30 | 54.87 | 1,383,182 | +0.34(+0.62%) |
Oct 23, 2017 | 54.76 | 54.88 | 54.47 | 54.54 | 869,252 | -0.04(-0.07%) |
Oct 20, 2017 | 54.17 | 54.78 | 54.17 | 54.57 | 760,965 | +0.70(+1.30%) |
Oct 19, 2017 | 53.65 | 54.01 | 53.34 | 53.87 | 726,856 | +0.14(+0.26%) |
Oct 18, 2017 | 53.93 | 54.05 | 53.64 | 53.73 | 564,802 | -0.07(-0.13%) |
Oct 17, 2017 | 54.18 | 54.40 | 53.67 | 53.80 | 668,419 | -0.43(-0.80%) |
Oct 16, 2017 | 54.35 | 54.44 | 54.03 | 54.23 | 617,296 | +0.04(+0.08%) |
Oct 13, 2017 | 54.66 | 54.76 | 54.11 | 54.19 | 822,237 | -0.26(-0.47%) |
Oct 12, 2017 | 53.75 | 54.60 | 53.63 | 54.45 | 617,327 | +0.71(+1.32%) |
Oct 11, 2017 | 53.81 | 53.90 | 53.53 | 53.74 | 583,811 | -0.07(-0.13%) |
Oct 10, 2017 | 53.98 | 53.98 | 53.56 | 53.81 | 678,629 | -0.03(-0.05%) |
Oct 09, 2017 | 54.14 | 54.23 | 53.68 | 53.84 | 914,362 | -0.21(-0.39%) |
Oct 06, 2017 | 53.85 | 54.26 | 53.74 | 54.05 | 634,289 | +0.18(+0.33%) |
Oct 05, 2017 | 53.99 | 54.03 | 53.59 | 53.87 | 745,332 | -0.05(-0.10%) |
Oct 04, 2017 | 53.66 | 54.00 | 53.48 | 53.92 | 686,641 | +0.42(+0.78%) |
Oct 03, 2017 | 53.21 | 53.52 | 52.85 | 53.51 | 949,937 | +0.35(+0.67%) |
Oct 02, 2017 | 52.86 | 53.21 | 52.69 | 53.15 | 879,372 | +0.50(+0.94%) |
Sep 29, 2017 | 52.20 | 52.74 | 52.05 | 52.66 | 881,210 | +0.47(+0.90%) |
Sep 28, 2017 | 52.22 | 52.58 | 51.94 | 52.19 | 606,918 | -0.09(-0.17%) |
Sep 27, 2017 | 51.97 | 52.28 | 790,248 | -0.07(-0.14%) | ||
Sep 26, 2017 | 52.29 | 52.56 | 52.25 | 52.35 | 631,978 | +0.08(+0.15%) |
Sep 25, 2017 | 52.68 | 52.91 | 51.93 | 52.27 | 667,474 | -0.50(-0.94%) |
Sep 22, 2017 | 52.28 | 52.81 | 52.22 | 52.76 | 840,945 | +0.49(+0.93%) |
Sep 21, 2017 | 52.45 | 52.49 | 52.12 | 52.28 | 627,870 | -0.06(-0.12%) |
Sep 20, 2017 | 51.92 | 52.34 | 51.82 | 52.34 | 969,974 | +0.52(+1.01%) |
Sep 19, 2017 | 51.73 | 51.88 | 51.42 | 51.82 | 539,128 | +0.18(+0.34%) |
Sep 18, 2017 | 51.78 | 51.83 | 51.59 | 51.64 | 738,364 | +0.05(+0.10%) |
Sep 15, 2017 | 51.46 | 51.62 | 51.10 | 51.59 | 1,377,323 | +0.08(+0.15%) |
Sep 14, 2017 | 51.21 | 51.51 | 51.19 | 51.51 | 659,055 | +0.16(+0.31%) |
Sep 13, 2017 | 51.47 | 51.63 | 51.19 | 51.35 | 695,757 | -0.19(-0.38%) |
Sep 12, 2017 | 51.08 | 51.60 | 50.91 | 51.54 | 778,900 | +0.57(+1.11%) |
Sep 11, 2017 | 50.46 | 50.98 | 50.31 | 50.97 | 1,002,173 | +0.89(+1.79%) |
Sep 08, 2017 | 49.49 | 50.30 | 49.33 | 50.08 | 742,997 | +0.57(+1.15%) |
Sep 07, 2017 | 49.29 | 49.56 | 48.88 | 49.51 | 594,950 | +0.31(+0.63%) |
Sep 06, 2017 | 49.51 | 49.51 | 49.02 | 49.20 | 768,742 | -0.01(-0.02%) |
Sep 05, 2017 | 49.36 | 49.63 | 49.07 | 49.21 | 632,160 | -0.22(-0.45%) |