Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.70 | 55.80 | 54.35 | 55.45 | 118,657 | +1.05(+1.93%) |
Nov 29, 2017 | 55.05 | 55.80 | 54.00 | 54.40 | 51,642 | -0.50(-0.91%) |
Nov 28, 2017 | 53.55 | 55.00 | 53.55 | 54.90 | 49,597 | +1.40(+2.62%) |
Nov 27, 2017 | 54.20 | 54.60 | 53.25 | 53.50 | 37,295 | -0.85(-1.56%) |
Nov 24, 2017 | 54.50 | 55.20 | 54.00 | 54.35 | 16,449 | -0.05(-0.09%) |
Nov 22, 2017 | 55.10 | 55.75 | 54.15 | 54.40 | 38,397 | -0.55(-1.00%) |
Nov 21, 2017 | 54.65 | 55.80 | 54.00 | 54.95 | 50,728 | +0.50(+0.92%) |
Nov 20, 2017 | 53.65 | 54.60 | 53.60 | 54.45 | 68,054 | +0.85(+1.59%) |
Nov 17, 2017 | 51.70 | 53.95 | 51.70 | 53.60 | 60,857 | +1.55(+2.98%) |
Nov 16, 2017 | 51.00 | 52.30 | 50.50 | 52.05 | 59,323 | +0.80(+1.56%) |
Nov 15, 2017 | 51.60 | 51.70 | 51.00 | 51.25 | 42,976 | -0.50(-0.97%) |
Nov 14, 2017 | 51.55 | 52.20 | 51.03 | 51.75 | 35,042 | -0.15(-0.29%) |
Nov 13, 2017 | 51.45 | 52.40 | 50.50 | 51.90 | 46,241 | +0.15(+0.29%) |
Nov 10, 2017 | 52.00 | 52.55 | 51.25 | 51.75 | 59,872 | -0.20(-0.38%) |
Nov 09, 2017 | 55.70 | 58.15 | 49.06 | 51.95 | 206,480 | -1.75(-3.26%) |
Nov 08, 2017 | 55.00 | 55.00 | 52.35 | 53.70 | 86,215 | -1.65(-2.98%) |
Nov 07, 2017 | 56.15 | 56.15 | 54.95 | 55.35 | 51,934 | -0.80(-1.42%) |
Nov 06, 2017 | 55.60 | 56.80 | 55.60 | 56.15 | 57,964 | +0.45(+0.81%) |
Nov 03, 2017 | 55.50 | 56.30 | 55.15 | 55.70 | 42,630 | -0.10(-0.18%) |
Nov 02, 2017 | 56.00 | 56.90 | 55.20 | 55.80 | 94,899 | -0.80(-1.41%) |
Nov 01, 2017 | 58.65 | 58.73 | 56.46 | 56.60 | 71,901 | -1.50(-2.58%) |
Oct 31, 2017 | 57.80 | 58.95 | 57.80 | 58.10 | 71,715 | +0.15(+0.26%) |
Oct 30, 2017 | 56.45 | 58.00 | 56.33 | 57.95 | 57,629 | +1.15(+2.02%) |
Oct 27, 2017 | 56.60 | 57.17 | 56.40 | 56.80 | 51,992 | +0.30(+0.53%) |
Oct 26, 2017 | 54.70 | 57.20 | 54.65 | 56.50 | 52,425 | +2.00(+3.67%) |
Oct 25, 2017 | 54.50 | 54.80 | 53.90 | 54.50 | 43,187 | -0.05(-0.09%) |
Oct 24, 2017 | 54.20 | 55.35 | 54.20 | 54.55 | 23,549 | +0.40(+0.74%) |
Oct 23, 2017 | 55.10 | 55.10 | 54.10 | 54.15 | 20,521 | -0.70(-1.28%) |
Oct 20, 2017 | 54.30 | 55.00 | 52.55 | 54.85 | 70,101 | +1.00(+1.86%) |
Oct 19, 2017 | 53.70 | 54.35 | 53.10 | 53.85 | 38,786 | -0.15(-0.28%) |
Oct 18, 2017 | 52.85 | 54.15 | 52.60 | 54.00 | 55,749 | +1.30(+2.47%) |
Oct 17, 2017 | 54.55 | 54.55 | 52.25 | 52.70 | 54,345 | -1.50(-2.77%) |
Oct 16, 2017 | 54.70 | 55.25 | 53.85 | 54.20 | 61,478 | -0.25(-0.46%) |
Oct 13, 2017 | 54.45 | 55.15 | 54.25 | 54.45 | 66,981 | +0.10(+0.18%) |
Oct 12, 2017 | 53.80 | 54.67 | 53.65 | 54.35 | 57,212 | +0.60(+1.12%) |
Oct 11, 2017 | 54.85 | 54.85 | 53.35 | 53.75 | 69,715 | -0.85(-1.56%) |
Oct 10, 2017 | 55.20 | 55.45 | 54.10 | 54.60 | 46,586 | -0.35(-0.64%) |
Oct 09, 2017 | 54.30 | 55.30 | 54.15 | 54.95 | 44,311 | +1.10(+2.04%) |
Oct 06, 2017 | 54.75 | 55.15 | 53.70 | 53.85 | 63,568 | -1.05(-1.91%) |
Oct 05, 2017 | 55.35 | 55.67 | 54.55 | 54.90 | 46,113 | -0.40(-0.72%) |
Oct 04, 2017 | 56.15 | 56.70 | 55.20 | 55.30 | 37,671 | -0.90(-1.60%) |
Oct 03, 2017 | 56.25 | 56.52 | 55.15 | 56.20 | 72,398 | +0.20(+0.36%) |
Oct 02, 2017 | 54.85 | 56.30 | 54.85 | 56.00 | 45,664 | +1.35(+2.47%) |
Sep 29, 2017 | 54.05 | 55.90 | 54.05 | 54.65 | 68,375 | +0.30(+0.55%) |
Sep 28, 2017 | 55.75 | 55.85 | 54.00 | 54.35 | 115,105 | -1.35(-2.42%) |
Sep 27, 2017 | 55.15 | 56.60 | 54.35 | 55.70 | 60,131 | +0.95(+1.74%) |
Sep 26, 2017 | 52.65 | 56.40 | 52.64 | 54.75 | 95,488 | +0.90(+1.67%) |
Sep 25, 2017 | 51.85 | 54.85 | 51.65 | 53.85 | 87,907 | +2.15(+4.16%) |
Sep 22, 2017 | 51.25 | 52.40 | 51.20 | 51.70 | 56,321 | +0.35(+0.68%) |
Sep 21, 2017 | 52.25 | 52.90 | 51.20 | 51.35 | 50,937 | -1.15(-2.19%) |
Sep 20, 2017 | 52.05 | 53.05 | 51.55 | 52.50 | 75,431 | +0.45(+0.86%) |
Sep 19, 2017 | 52.85 | 52.85 | 51.50 | 52.05 | 55,458 | -0.35(-0.67%) |
Sep 18, 2017 | 51.15 | 53.65 | 51.15 | 52.40 | 138,475 | +1.10(+2.14%) |
Sep 15, 2017 | 50.70 | 51.55 | 49.90 | 51.30 | 100,341 | +0.75(+1.48%) |
Sep 14, 2017 | 48.35 | 50.70 | 48.35 | 50.55 | 73,650 | +1.90(+3.91%) |
Sep 13, 2017 | 48.20 | 49.45 | 47.98 | 48.65 | 63,340 | +0.70(+1.46%) |
Sep 12, 2017 | 47.75 | 48.70 | 47.70 | 47.95 | 34,244 | +0.30(+0.63%) |
Sep 11, 2017 | 48.00 | 48.30 | 47.30 | 47.65 | 21,722 | +0.00(+0.00%) |
Sep 08, 2017 | 47.85 | 48.75 | 47.55 | 47.65 | 25,871 | -0.30(-0.63%) |
Sep 07, 2017 | 48.45 | 48.45 | 46.85 | 47.95 | 60,959 | -0.45(-0.93%) |
Sep 06, 2017 | 49.50 | 49.50 | 48.20 | 48.40 | 53,190 | -0.85(-1.73%) |
Sep 05, 2017 | 49.50 | 49.73 | 49.10 | 49.25 | 66,800 | -0.35(-0.71%) |