Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.38 | 58.74 | 58.34 | 58.59 | 53,711 | +0.39(+0.67%) |
Nov 29, 2017 | 58.04 | 58.34 | 58.04 | 58.20 | 91,690 | +0.25(+0.43%) |
Nov 28, 2017 | 57.36 | 57.95 | 57.27 | 57.95 | 58,244 | +0.72(+1.26%) |
Nov 27, 2017 | 57.33 | 57.36 | 57.20 | 57.22 | 31,668 | -0.04(-0.06%) |
Nov 24, 2017 | 57.39 | 57.39 | 57.23 | 57.26 | 21,548 | +0.04(+0.06%) |
Nov 22, 2017 | 57.33 | 57.39 | 57.22 | 57.22 | 45,130 | -0.02(-0.03%) |
Nov 21, 2017 | 57.12 | 57.25 | 57.09 | 57.24 | 61,070 | +0.35(+0.61%) |
Nov 20, 2017 | 56.76 | 56.90 | 56.67 | 56.90 | 31,320 | +0.22(+0.39%) |
Nov 17, 2017 | 56.43 | 56.73 | 56.36 | 56.68 | 34,882 | +0.15(+0.27%) |
Nov 16, 2017 | 56.22 | 56.68 | 56.17 | 56.53 | 39,170 | +0.57(+1.01%) |
Nov 15, 2017 | 55.93 | 56.16 | 55.58 | 55.96 | 49,360 | -0.26(-0.47%) |
Nov 14, 2017 | 56.12 | 56.25 | 56.07 | 56.22 | 21,714 | -0.07(-0.13%) |
Nov 13, 2017 | 56.02 | 56.30 | 55.89 | 56.30 | 32,178 | +0.11(+0.20%) |
Nov 10, 2017 | 56.16 | 56.27 | 56.07 | 56.18 | 37,676 | -0.01(-0.02%) |
Nov 09, 2017 | 56.17 | 56.41 | 55.85 | 56.19 | 40,475 | -0.32(-0.57%) |
Nov 08, 2017 | 56.31 | 56.53 | 56.17 | 56.51 | 68,778 | +0.19(+0.34%) |
Nov 07, 2017 | 56.71 | 56.74 | 56.14 | 56.32 | 45,373 | -0.42(-0.73%) |
Nov 06, 2017 | 56.53 | 56.74 | 56.50 | 56.74 | 29,776 | +0.26(+0.45%) |
Nov 03, 2017 | 56.29 | 56.49 | 56.23 | 56.48 | 27,013 | +0.15(+0.27%) |
Nov 02, 2017 | 56.28 | 56.50 | 56.17 | 56.33 | 39,159 | +0.04(+0.08%) |
Nov 01, 2017 | 56.82 | 56.82 | 56.11 | 56.28 | 37,790 | -0.14(-0.25%) |
Oct 31, 2017 | 56.23 | 56.53 | 56.21 | 56.43 | 29,087 | +0.29(+0.52%) |
Oct 30, 2017 | 56.49 | 56.08 | 56.13 | 49,246 | -0.41(-0.73%) | |
Oct 27, 2017 | 56.25 | 56.54 | 56.10 | 56.54 | 38,077 | +0.27(+0.49%) |
Oct 26, 2017 | 56.16 | 56.30 | 56.07 | 56.27 | 38,887 | +0.29(+0.51%) |
Oct 25, 2017 | 56.25 | 56.25 | 55.66 | 55.98 | 37,882 | -0.33(-0.59%) |
Oct 24, 2017 | 56.23 | 56.42 | 56.23 | 56.32 | 32,441 | +0.19(+0.34%) |
Oct 23, 2017 | 56.52 | 56.52 | 56.12 | 56.12 | 44,153 | -0.28(-0.49%) |
Oct 20, 2017 | 56.37 | 56.40 | 56.30 | 56.40 | 28,887 | +0.31(+0.55%) |
Oct 19, 2017 | 55.85 | 56.09 | 55.69 | 56.09 | 43,210 | +0.05(+0.09%) |
Oct 18, 2017 | 56.06 | 56.15 | 55.90 | 56.04 | 62,562 | +0.20(+0.35%) |
Oct 17, 2017 | 55.92 | 56.01 | 55.82 | 55.85 | 25,012 | -0.10(-0.17%) |
Oct 16, 2017 | 56.01 | 56.13 | 55.92 | 55.94 | 22,719 | +0.02(+0.03%) |
Oct 13, 2017 | 56.06 | 56.14 | 55.91 | 55.92 | 30,164 | +0.01(+0.02%) |
Oct 12, 2017 | 55.88 | 56.03 | 55.76 | 55.91 | 33,792 | -0.05(-0.08%) |
Oct 11, 2017 | 55.95 | 55.98 | 55.86 | 55.96 | 45,682 | +0.05(+0.10%) |
Oct 10, 2017 | 55.99 | 55.99 | 55.81 | 55.90 | 47,129 | +0.16(+0.28%) |
Oct 09, 2017 | 55.99 | 56.03 | 55.70 | 55.75 | 31,613 | -0.16(-0.29%) |
Oct 06, 2017 | 55.86 | 55.92 | 55.80 | 55.91 | 48,189 | -0.06(-0.11%) |
Oct 05, 2017 | 55.87 | 56.07 | 55.83 | 55.97 | 31,451 | +0.16(+0.29%) |
Oct 04, 2017 | 55.79 | 55.86 | 55.66 | 55.80 | 354,345 | +0.00(+0.00%) |
Oct 03, 2017 | 55.76 | 55.83 | 55.56 | 55.80 | 66,404 | +0.11(+0.21%) |
Oct 02, 2017 | 55.26 | 55.69 | 55.21 | 55.69 | 67,552 | +0.51(+0.93%) |
Sep 29, 2017 | 55.17 | 55.29 | 55.13 | 55.18 | 33,702 | +0.05(+0.10%) |
Sep 28, 2017 | 54.90 | 55.12 | 54.80 | 55.12 | 33,394 | +0.12(+0.22%) |
Sep 27, 2017 | 55.04 | 54.48 | 55.00 | 31,252 | +0.50(+0.92%) | |
Sep 26, 2017 | 54.51 | 54.62 | 54.48 | 54.50 | 21,846 | +0.07(+0.13%) |
Sep 25, 2017 | 54.33 | 54.48 | 54.24 | 54.44 | 37,479 | +0.10(+0.19%) |
Sep 22, 2017 | 54.12 | 54.36 | 54.10 | 54.33 | 32,838 | +0.16(+0.29%) |
Sep 21, 2017 | 54.37 | 54.37 | 54.15 | 54.17 | 31,994 | -0.10(-0.18%) |
Sep 20, 2017 | 54.18 | 54.29 | 54.13 | 54.27 | 30,731 | +0.15(+0.29%) |
Sep 19, 2017 | 54.20 | 54.20 | 54.10 | 54.11 | 24,189 | -0.02(-0.03%) |
Sep 18, 2017 | 54.02 | 54.19 | 54.02 | 54.13 | 38,729 | +0.25(+0.46%) |
Sep 15, 2017 | 53.68 | 53.89 | 53.62 | 53.89 | 30,197 | +0.20(+0.36%) |
Sep 14, 2017 | 53.69 | 53.74 | 53.55 | 53.69 | 48,782 | -0.01(-0.02%) |
Sep 13, 2017 | 53.72 | 53.80 | 53.66 | 53.70 | 23,958 | -0.02(-0.04%) |
Sep 12, 2017 | 53.53 | 53.77 | 53.49 | 53.72 | 28,098 | +0.32(+0.61%) |
Sep 11, 2017 | 53.11 | 53.47 | 53.11 | 53.40 | 36,617 | +0.64(+1.22%) |
Sep 08, 2017 | 52.49 | 52.85 | 52.43 | 52.76 | 39,061 | +0.14(+0.26%) |
Sep 07, 2017 | 52.91 | 52.91 | 52.46 | 52.62 | 41,726 | -0.17(-0.33%) |
Sep 06, 2017 | 52.92 | 52.94 | 52.71 | 52.79 | 52,043 | +0.06(+0.11%) |
Sep 05, 2017 | 53.35 | 53.40 | 52.58 | 52.73 | 103,889 | -0.63(-1.19%) |