Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 59.69 | 60.14 | 58.19 | 58.79 | 1,284,156 | -0.65(-1.09%) |
Nov 29, 2017 | 58.33 | 60.12 | 58.33 | 59.44 | 877,415 | +1.43(+2.47%) |
Nov 28, 2017 | 57.46 | 58.46 | 57.46 | 58.01 | 858,273 | +0.40(+0.69%) |
Nov 27, 2017 | 57.25 | 57.66 | 56.79 | 57.61 | 601,418 | +0.32(+0.56%) |
Nov 24, 2017 | 57.60 | 57.72 | 56.87 | 57.29 | 314,002 | -0.16(-0.28%) |
Nov 22, 2017 | 56.97 | 57.60 | 56.62 | 57.45 | 555,720 | +0.54(+0.95%) |
Nov 21, 2017 | 55.32 | 57.20 | 55.32 | 56.91 | 1,395,499 | +1.45(+2.61%) |
Nov 20, 2017 | 55.59 | 55.65 | 54.78 | 55.46 | 457,850 | -0.21(-0.38%) |
Nov 17, 2017 | 55.07 | 55.90 | 54.97 | 55.67 | 518,484 | +0.25(+0.45%) |
Nov 16, 2017 | 55.03 | 55.58 | 54.60 | 55.42 | 1,076,258 | +0.45(+0.82%) |
Nov 15, 2017 | 55.31 | 56.23 | 54.66 | 54.97 | 1,611,332 | -0.41(-0.74%) |
Nov 14, 2017 | 55.68 | 55.88 | 55.11 | 55.38 | 1,077,870 | -0.61(-1.09%) |
Nov 13, 2017 | 56.04 | 56.52 | 55.71 | 55.99 | 937,027 | -0.59(-1.04%) |
Nov 10, 2017 | 56.16 | 56.72 | 56.08 | 56.58 | 531,027 | +0.08(+0.14%) |
Nov 09, 2017 | 56.14 | 56.79 | 56.02 | 56.50 | 711,830 | +0.21(+0.37%) |
Nov 08, 2017 | 56.58 | 56.81 | 55.88 | 56.29 | 590,055 | -0.66(-1.16%) |
Nov 07, 2017 | 56.32 | 57.02 | 55.80 | 56.95 | 1,265,932 | +0.29(+0.51%) |
Nov 06, 2017 | 57.49 | 58.28 | 55.93 | 56.66 | 1,140,685 | -1.16(-2.01%) |
Nov 03, 2017 | 59.34 | 59.45 | 57.40 | 57.82 | 1,463,337 | -1.41(-2.38%) |
Nov 02, 2017 | 57.49 | 60.19 | 57.15 | 59.23 | 2,231,031 | -2.82(-4.54%) |
Nov 01, 2017 | 62.15 | 62.84 | 61.61 | 62.05 | 645,672 | -0.13(-0.21%) |
Oct 31, 2017 | 62.93 | 62.95 | 61.78 | 62.18 | 973,871 | -0.28(-0.45%) |
Oct 30, 2017 | 63.20 | 63.47 | 62.43 | 62.46 | 825,565 | -1.17(-1.84%) |
Oct 27, 2017 | 62.95 | 63.66 | 62.85 | 63.63 | 482,458 | +0.44(+0.70%) |
Oct 26, 2017 | 61.95 | 63.24 | 61.61 | 63.19 | 550,698 | +1.13(+1.82%) |
Oct 25, 2017 | 62.31 | 63.00 | 61.82 | 62.06 | 1,028,645 | -0.48(-0.77%) |
Oct 24, 2017 | 62.11 | 62.90 | 61.71 | 62.54 | 849,335 | +0.81(+1.31%) |
Oct 23, 2017 | 62.06 | 62.35 | 61.55 | 61.73 | 473,334 | -0.39(-0.63%) |
Oct 20, 2017 | 61.25 | 62.55 | 61.14 | 62.12 | 755,984 | +0.92(+1.50%) |
Oct 19, 2017 | 60.35 | 61.21 | 60.04 | 61.20 | 654,721 | +0.49(+0.81%) |
Oct 18, 2017 | 60.57 | 60.83 | 60.24 | 60.71 | 402,554 | +0.08(+0.13%) |
Oct 17, 2017 | 60.32 | 60.66 | 60.00 | 60.63 | 520,443 | +0.39(+0.65%) |
Oct 16, 2017 | 60.30 | 60.84 | 59.81 | 60.24 | 607,320 | -0.16(-0.26%) |
Oct 13, 2017 | 60.35 | 60.42 | 59.78 | 60.40 | 489,287 | -0.03(-0.05%) |
Oct 12, 2017 | 60.33 | 60.75 | 60.08 | 60.43 | 457,741 | -0.24(-0.40%) |
Oct 11, 2017 | 60.20 | 60.78 | 59.36 | 60.67 | 637,523 | +0.57(+0.95%) |
Oct 10, 2017 | 60.31 | 60.49 | 59.40 | 60.10 | 1,434,902 | -0.02(-0.03%) |
Oct 09, 2017 | 60.85 | 60.98 | 60.06 | 60.12 | 582,895 | -0.90(-1.47%) |
Oct 06, 2017 | 60.70 | 61.30 | 60.48 | 61.02 | 784,127 | +0.45(+0.74%) |
Oct 05, 2017 | 59.45 | 60.70 | 59.42 | 60.57 | 557,450 | +1.09(+1.83%) |
Oct 04, 2017 | 60.26 | 60.44 | 59.42 | 59.48 | 745,406 | -0.74(-1.23%) |
Oct 03, 2017 | 60.71 | 60.81 | 59.33 | 60.22 | 999,217 | -0.77(-1.26%) |
Oct 02, 2017 | 60.75 | 61.05 | 59.92 | 60.99 | 896,445 | +0.19(+0.31%) |
Sep 29, 2017 | 60.16 | 61.13 | 60.16 | 60.80 | 628,050 | +0.37(+0.61%) |
Sep 28, 2017 | 61.20 | 61.20 | 59.34 | 60.43 | 1,219,296 | -0.86(-1.40%) |
Sep 27, 2017 | 60.68 | 61.92 | 60.28 | 61.29 | 1,263,464 | +0.65(+1.07%) |
Sep 26, 2017 | 58.99 | 60.81 | 58.50 | 60.64 | 946,396 | +1.96(+3.34%) |
Sep 25, 2017 | 57.80 | 58.94 | 57.45 | 58.68 | 924,909 | +0.33(+0.57%) |
Sep 22, 2017 | 57.06 | 58.55 | 56.81 | 58.35 | 903,265 | +0.67(+1.16%) |
Sep 21, 2017 | 57.28 | 58.06 | 57.15 | 57.68 | 655,886 | +0.19(+0.33%) |
Sep 20, 2017 | 56.55 | 57.54 | 56.50 | 57.49 | 723,273 | +0.56(+0.98%) |
Sep 19, 2017 | 57.09 | 57.31 | 56.77 | 56.93 | 989,375 | -0.28(-0.49%) |
Sep 18, 2017 | 56.75 | 57.40 | 56.41 | 57.21 | 1,086,316 | +0.65(+1.15%) |
Sep 15, 2017 | 55.50 | 56.59 | 55.24 | 56.56 | 1,680,274 | +0.94(+1.69%) |
Sep 14, 2017 | 55.12 | 55.69 | 54.95 | 55.62 | 1,115,182 | +0.27(+0.49%) |
Sep 13, 2017 | 54.91 | 55.40 | 54.77 | 55.35 | 848,884 | +0.16(+0.29%) |
Sep 12, 2017 | 55.11 | 55.98 | 54.53 | 55.19 | 1,339,437 | +0.08(+0.15%) |
Sep 11, 2017 | 55.08 | 56.00 | 54.83 | 55.11 | 1,125,997 | +0.57(+1.05%) |
Sep 08, 2017 | 53.00 | 54.59 | 52.95 | 54.54 | 1,039,377 | +1.54(+2.91%) |
Sep 07, 2017 | 53.36 | 53.68 | 52.75 | 53.00 | 1,359,607 | -0.18(-0.34%) |
Sep 06, 2017 | 54.33 | 54.59 | 52.94 | 53.18 | 1,781,390 | -0.90(-1.66%) |
Sep 05, 2017 | 57.49 | 53.69 | 54.08 | 2,853,108 | -3.41(-5.93%) |