Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 53.09 | 54.64 | 52.57 | 54.30 | 399,775 | +1.46(+2.77%) |
Nov 29, 2017 | 52.46 | 53.15 | 52.40 | 52.84 | 426,042 | +0.47(+0.90%) |
Nov 28, 2017 | 51.02 | 52.47 | 50.96 | 52.37 | 197,163 | +1.44(+2.84%) |
Nov 27, 2017 | 50.69 | 51.19 | 50.55 | 50.92 | 179,625 | +0.27(+0.53%) |
Nov 24, 2017 | 50.86 | 51.11 | 50.48 | 50.66 | 85,355 | -0.12(-0.24%) |
Nov 22, 2017 | 50.35 | 51.10 | 50.13 | 50.78 | 259,508 | +0.71(+1.43%) |
Nov 21, 2017 | 49.97 | 50.41 | 49.58 | 50.06 | 483,789 | +0.28(+0.55%) |
Nov 20, 2017 | 49.26 | 49.88 | 49.26 | 49.79 | 251,835 | +0.28(+0.57%) |
Nov 17, 2017 | 48.66 | 49.70 | 48.66 | 49.51 | 346,720 | +0.40(+0.82%) |
Nov 16, 2017 | 48.67 | 49.29 | 48.16 | 49.10 | 396,549 | +0.48(+0.99%) |
Nov 15, 2017 | 49.08 | 49.44 | 48.59 | 48.62 | 247,214 | -0.91(-1.84%) |
Nov 14, 2017 | 50.01 | 50.67 | 49.42 | 49.53 | 286,254 | -0.77(-1.52%) |
Nov 13, 2017 | 50.32 | 50.65 | 50.13 | 50.30 | 264,669 | -0.37(-0.73%) |
Nov 10, 2017 | 50.09 | 51.13 | 50.09 | 50.67 | 210,334 | +0.48(+0.96%) |
Nov 09, 2017 | 49.94 | 50.53 | 49.51 | 50.19 | 241,591 | -0.10(-0.21%) |
Nov 08, 2017 | 49.69 | 50.45 | 48.90 | 50.29 | 334,424 | +0.56(+1.12%) |
Nov 07, 2017 | 50.25 | 50.45 | 49.58 | 49.73 | 392,247 | -0.52(-1.04%) |
Nov 06, 2017 | 50.49 | 51.02 | 50.24 | 50.25 | 342,614 | -0.23(-0.46%) |
Nov 03, 2017 | 50.96 | 51.73 | 50.45 | 50.49 | 297,973 | -0.50(-0.98%) |
Nov 02, 2017 | 50.85 | 51.39 | 50.43 | 50.98 | 345,868 | +0.03(+0.07%) |
Nov 01, 2017 | 51.75 | 52.38 | 50.81 | 50.95 | 324,022 | -0.14(-0.27%) |
Oct 31, 2017 | 51.54 | 52.15 | 51.08 | 51.09 | 368,724 | -0.18(-0.35%) |
Oct 30, 2017 | 51.84 | 52.40 | 50.73 | 51.27 | 271,488 | -0.86(-1.65%) |
Oct 27, 2017 | 51.55 | 52.45 | 51.12 | 52.13 | 310,756 | +0.57(+1.10%) |
Oct 26, 2017 | 51.68 | 52.30 | 51.08 | 51.56 | 210,504 | +0.01(+0.02%) |
Oct 25, 2017 | 51.62 | 51.73 | 50.64 | 51.55 | 301,398 | -0.04(-0.08%) |
Oct 24, 2017 | 51.88 | 52.33 | 51.52 | 51.60 | 228,546 | -0.11(-0.22%) |
Oct 23, 2017 | 52.63 | 52.98 | 51.70 | 51.71 | 403,539 | -0.83(-1.59%) |
Oct 20, 2017 | 53.08 | 53.10 | 51.73 | 52.54 | 736,962 | -0.11(-0.21%) |
Oct 19, 2017 | 55.89 | 56.40 | 52.43 | 52.65 | 875,724 | -2.62(-4.74%) |
Oct 18, 2017 | 55.12 | 55.46 | 54.77 | 55.28 | 540,192 | +0.28(+0.52%) |
Oct 17, 2017 | 55.04 | 55.76 | 54.63 | 54.99 | 238,889 | +0.00(+0.00%) |
Oct 16, 2017 | 54.54 | 55.42 | 54.49 | 54.99 | 320,500 | +0.52(+0.95%) |
Oct 13, 2017 | 54.54 | 54.56 | 53.91 | 54.48 | 219,907 | +0.36(+0.67%) |
Oct 12, 2017 | 53.75 | 54.47 | 53.75 | 54.11 | 440,688 | +0.23(+0.43%) |
Oct 11, 2017 | 53.58 | 54.15 | 53.58 | 53.88 | 188,923 | +0.15(+0.27%) |
Oct 10, 2017 | 54.31 | 54.65 | 53.50 | 53.74 | 208,033 | -0.15(-0.27%) |
Oct 09, 2017 | 54.22 | 54.43 | 53.45 | 53.88 | 450,318 | -0.34(-0.63%) |
Oct 06, 2017 | 53.54 | 54.38 | 53.37 | 54.23 | 233,344 | +0.49(+0.91%) |
Oct 05, 2017 | 53.02 | 53.95 | 52.89 | 53.74 | 269,975 | +0.72(+1.36%) |
Oct 04, 2017 | 53.80 | 54.39 | 52.77 | 53.01 | 312,810 | -0.82(-1.52%) |
Oct 03, 2017 | 53.56 | 54.19 | 53.24 | 53.83 | 306,453 | +0.30(+0.56%) |
Oct 02, 2017 | 52.96 | 53.89 | 52.76 | 53.53 | 484,165 | +0.59(+1.12%) |
Sep 29, 2017 | 54.06 | 54.36 | 52.76 | 52.94 | 457,088 | -1.22(-2.25%) |
Sep 28, 2017 | 53.80 | 54.26 | 53.41 | 54.16 | 346,682 | +0.30(+0.56%) |
Sep 27, 2017 | 53.92 | 54.30 | 53.10 | 53.86 | 428,381 | +0.31(+0.58%) |
Sep 26, 2017 | 53.50 | 53.87 | 53.13 | 53.55 | 308,364 | +0.29(+0.55%) |
Sep 25, 2017 | 52.83 | 53.32 | 52.29 | 53.25 | 400,910 | +0.33(+0.62%) |
Sep 22, 2017 | 52.99 | 53.41 | 52.55 | 52.93 | 368,695 | +0.01(+0.02%) |
Sep 21, 2017 | 52.97 | 53.41 | 52.49 | 52.92 | 323,459 | -0.04(-0.08%) |
Sep 20, 2017 | 51.34 | 53.32 | 51.06 | 52.96 | 880,571 | +1.71(+3.34%) |
Sep 19, 2017 | 50.83 | 51.64 | 50.68 | 51.25 | 328,974 | +0.38(+0.74%) |
Sep 18, 2017 | 50.62 | 51.20 | 50.53 | 50.87 | 365,181 | +0.28(+0.56%) |
Sep 15, 2017 | 50.62 | 50.99 | 50.31 | 50.59 | 763,613 | -0.15(-0.29%) |
Sep 14, 2017 | 50.21 | 51.56 | 50.05 | 50.74 | 413,742 | +0.64(+1.29%) |
Sep 13, 2017 | 50.38 | 50.38 | 49.73 | 50.09 | 453,725 | -0.29(-0.58%) |
Sep 12, 2017 | 50.17 | 50.74 | 49.67 | 50.38 | 514,887 | +0.45(+0.91%) |
Sep 11, 2017 | 50.12 | 50.29 | 49.68 | 49.93 | 406,774 | +0.09(+0.17%) |
Sep 08, 2017 | 50.29 | 50.46 | 49.59 | 49.84 | 395,884 | -0.55(-1.08%) |
Sep 07, 2017 | 51.50 | 51.50 | 50.30 | 50.39 | 268,152 | -1.20(-2.33%) |
Sep 06, 2017 | 53.86 | 53.86 | 51.38 | 51.59 | 154,989 | -0.70(-1.34%) |
Sep 05, 2017 | 52.90 | 53.15 | 51.67 | 52.29 | 237,305 | -0.71(-1.34%) |