Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 62.15 | 62.15 | 60.78 | 61.01 | 198,845 | -0.71(-1.15%) |
Nov 29, 2017 | 62.69 | 63.24 | 61.40 | 61.71 | 195,675 | -0.57(-0.92%) |
Nov 28, 2017 | 61.18 | 62.42 | 61.09 | 62.29 | 179,438 | +1.50(+2.47%) |
Nov 27, 2017 | 60.78 | 61.54 | 60.52 | 60.78 | 139,792 | +0.22(+0.36%) |
Nov 24, 2017 | 61.01 | 61.27 | 60.03 | 60.56 | 68,830 | -0.09(-0.15%) |
Nov 22, 2017 | 60.87 | 61.73 | 60.61 | 60.65 | 155,979 | -0.27(-0.44%) |
Nov 21, 2017 | 59.68 | 61.27 | 59.55 | 60.92 | 179,026 | +1.33(+2.23%) |
Nov 20, 2017 | 59.37 | 59.77 | 59.10 | 59.59 | 129,005 | +0.35(+0.60%) |
Nov 17, 2017 | 58.88 | 59.24 | 58.75 | 59.24 | 291,979 | +0.04(+0.07%) |
Nov 16, 2017 | 58.84 | 59.33 | 58.62 | 59.19 | 209,742 | +0.57(+0.98%) |
Nov 15, 2017 | 58.22 | 59.10 | 58.22 | 58.62 | 242,252 | -0.31(-0.53%) |
Nov 14, 2017 | 58.79 | 59.41 | 58.57 | 58.93 | 179,166 | -0.27(-0.45%) |
Nov 13, 2017 | 58.66 | 59.30 | 58.31 | 59.19 | 183,738 | +0.31(+0.53%) |
Nov 10, 2017 | 58.57 | 59.10 | 58.40 | 58.88 | 170,629 | +0.21(+0.36%) |
Nov 09, 2017 | 56.91 | 58.69 | 56.87 | 58.67 | 242,289 | +1.50(+2.62%) |
Nov 08, 2017 | 57.75 | 58.67 | 57.00 | 57.17 | 279,867 | -0.97(-1.67%) |
Nov 07, 2017 | 59.24 | 59.42 | 56.82 | 58.14 | 394,309 | -0.79(-1.35%) |
Nov 06, 2017 | 56.34 | 60.02 | 56.34 | 58.94 | 498,703 | +2.29(+4.04%) |
Nov 03, 2017 | 55.90 | 56.64 | 55.59 | 56.64 | 292,575 | +0.35(+0.63%) |
Nov 02, 2017 | 56.91 | 57.22 | 55.81 | 56.29 | 280,328 | -0.35(-0.62%) |
Nov 01, 2017 | 57.09 | 57.66 | 56.56 | 56.64 | 265,793 | +0.18(+0.31%) |
Oct 31, 2017 | 57.17 | 57.44 | 55.10 | 56.47 | 315,223 | +0.09(+0.16%) |
Oct 30, 2017 | 55.50 | 57.22 | 54.62 | 56.38 | 310,047 | +2.86(+5.35%) |
Oct 27, 2017 | 53.21 | 54.22 | 53.08 | 53.52 | 267,425 | -0.04(-0.08%) |
Oct 26, 2017 | 53.65 | 53.83 | 53.25 | 53.56 | 107,821 | +0.22(+0.41%) |
Oct 25, 2017 | 52.99 | 53.87 | 52.33 | 53.34 | 187,655 | +0.53(+1.00%) |
Oct 24, 2017 | 52.55 | 53.21 | 52.55 | 52.81 | 105,924 | +0.57(+1.10%) |
Oct 23, 2017 | 52.37 | 52.59 | 52.02 | 52.24 | 177,430 | +0.26(+0.51%) |
Oct 20, 2017 | 52.77 | 52.77 | 51.98 | 51.98 | 134,627 | -0.26(-0.51%) |
Oct 19, 2017 | 51.32 | 52.99 | 51.32 | 52.24 | 225,338 | +0.44(+0.85%) |
Oct 18, 2017 | 51.36 | 51.98 | 50.90 | 51.80 | 124,456 | +0.79(+1.55%) |
Oct 17, 2017 | 51.84 | 51.89 | 50.79 | 51.01 | 124,253 | -0.66(-1.28%) |
Oct 16, 2017 | 50.65 | 51.89 | 50.57 | 51.67 | 191,994 | +1.23(+2.45%) |
Oct 13, 2017 | 50.17 | 50.83 | 49.86 | 50.43 | 146,850 | +0.66(+1.33%) |
Oct 12, 2017 | 48.67 | 49.99 | 47.80 | 49.77 | 198,014 | +1.28(+2.63%) |
Oct 11, 2017 | 48.54 | 48.85 | 48.19 | 48.50 | 98,275 | -0.09(-0.18%) |
Oct 10, 2017 | 48.32 | 48.63 | 48.01 | 48.58 | 120,693 | +0.35(+0.73%) |
Oct 09, 2017 | 48.32 | 48.54 | 48.06 | 48.23 | 99,295 | -0.09(-0.18%) |
Oct 06, 2017 | 47.75 | 48.41 | 47.58 | 48.32 | 222,575 | +0.79(+1.67%) |
Oct 05, 2017 | 48.10 | 48.10 | 47.35 | 47.53 | 253,884 | -0.70(-1.46%) |
Oct 04, 2017 | 48.19 | 48.58 | 47.88 | 48.23 | 193,895 | +0.00(+0.00%) |
Oct 03, 2017 | 48.01 | 48.23 | 47.62 | 48.23 | 230,980 | +0.22(+0.46%) |
Oct 02, 2017 | 46.73 | 48.01 | 46.56 | 48.01 | 240,135 | +1.32(+2.83%) |
Sep 29, 2017 | 46.47 | 46.73 | 46.25 | 46.69 | 181,359 | +0.13(+0.28%) |
Sep 28, 2017 | 46.69 | 46.69 | 45.94 | 46.56 | 155,205 | +0.04(+0.09%) |
Sep 27, 2017 | 45.81 | 46.56 | 45.59 | 46.51 | 204,444 | +0.79(+1.73%) |
Sep 26, 2017 | 45.55 | 45.99 | 45.24 | 45.72 | 110,773 | +0.26(+0.58%) |
Sep 25, 2017 | 44.97 | 45.68 | 44.93 | 45.46 | 124,422 | +0.44(+0.98%) |
Sep 22, 2017 | 45.02 | 45.19 | 44.62 | 45.02 | 170,545 | -0.18(-0.39%) |
Sep 21, 2017 | 45.24 | 45.72 | 45.15 | 45.19 | 148,595 | -0.09(-0.19%) |
Sep 20, 2017 | 45.10 | 45.55 | 44.93 | 45.28 | 304,261 | +0.26(+0.59%) |
Sep 19, 2017 | 44.58 | 45.10 | 44.58 | 45.02 | 181,753 | +0.35(+0.79%) |
Sep 18, 2017 | 44.14 | 44.88 | 44.00 | 44.66 | 267,810 | +0.62(+1.40%) |
Sep 15, 2017 | 43.61 | 44.14 | 43.30 | 44.05 | 432,068 | +0.53(+1.21%) |
Sep 14, 2017 | 43.52 | 43.74 | 43.21 | 43.52 | 177,519 | -0.09(-0.20%) |
Sep 13, 2017 | 43.61 | 44.03 | 42.86 | 43.61 | 311,843 | -0.09(-0.20%) |
Sep 12, 2017 | 43.17 | 43.78 | 43.12 | 43.70 | 160,305 | +0.66(+1.54%) |
Sep 11, 2017 | 42.86 | 43.25 | 42.37 | 43.03 | 197,473 | +0.75(+1.77%) |
Sep 08, 2017 | 40.17 | 42.37 | 40.17 | 42.29 | 585,210 | +1.98(+4.92%) |
Sep 07, 2017 | 41.23 | 41.23 | 40.22 | 40.30 | 206,509 | -0.84(-2.03%) |
Sep 06, 2017 | 40.83 | 41.49 | 40.57 | 41.14 | 310,201 | +0.31(+0.76%) |
Sep 05, 2017 | 41.67 | 41.76 | 40.79 | 40.83 | 349,013 | -1.10(-2.63%) |