Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 59.11 | 59.48 | 58.79 | 59.05 | 518,500 | +0.04(+0.07%) |
Nov 29, 2017 | 59.39 | 59.56 | 58.82 | 59.01 | 346,091 | -0.48(-0.81%) |
Nov 28, 2017 | 59.81 | 60.01 | 59.03 | 59.50 | 501,091 | -0.23(-0.38%) |
Nov 27, 2017 | 59.69 | 60.16 | 59.65 | 59.72 | 421,051 | +0.01(+0.02%) |
Nov 24, 2017 | 60.19 | 60.29 | 59.68 | 59.71 | 176,340 | -0.26(-0.43%) |
Nov 22, 2017 | 60.17 | 60.42 | 59.63 | 59.97 | 463,541 | -0.34(-0.57%) |
Nov 21, 2017 | 59.43 | 60.34 | 59.25 | 60.31 | 445,742 | +1.18(+1.99%) |
Nov 20, 2017 | 59.13 | 59.63 | 58.96 | 59.13 | 334,301 | +0.04(+0.07%) |
Nov 17, 2017 | 59.24 | 59.48 | 58.76 | 59.09 | 330,038 | -0.35(-0.59%) |
Nov 16, 2017 | 58.55 | 59.72 | 58.55 | 59.45 | 394,525 | +0.92(+1.58%) |
Nov 15, 2017 | 59.49 | 59.68 | 58.49 | 58.52 | 350,477 | -1.13(-1.89%) |
Nov 14, 2017 | 59.48 | 59.88 | 59.36 | 59.65 | 372,358 | +0.03(+0.05%) |
Nov 13, 2017 | 58.71 | 59.72 | 58.71 | 59.62 | 413,086 | +0.95(+1.62%) |
Nov 10, 2017 | 58.43 | 58.93 | 57.99 | 58.67 | 378,333 | -0.03(-0.05%) |
Nov 09, 2017 | 59.10 | 59.45 | 58.68 | 58.70 | 349,336 | -0.56(-0.94%) |
Nov 08, 2017 | 58.89 | 59.64 | 58.88 | 59.26 | 839,857 | +0.31(+0.53%) |
Nov 07, 2017 | 58.62 | 59.15 | 58.46 | 58.95 | 483,424 | +0.28(+0.49%) |
Nov 06, 2017 | 58.32 | 58.76 | 57.92 | 58.66 | 313,743 | +0.52(+0.90%) |
Nov 03, 2017 | 56.31 | 58.97 | 55.99 | 58.14 | 526,488 | +0.19(+0.32%) |
Nov 02, 2017 | 57.54 | 58.28 | 57.40 | 57.95 | 395,371 | +0.41(+0.72%) |
Nov 01, 2017 | 57.04 | 57.75 | 56.99 | 57.54 | 530,377 | +0.57(+1.00%) |
Oct 31, 2017 | 56.94 | 57.03 | 56.54 | 56.97 | 577,255 | +0.08(+0.14%) |
Oct 30, 2017 | 57.13 | 57.30 | 56.68 | 56.89 | 591,158 | -0.29(-0.52%) |
Oct 27, 2017 | 56.46 | 57.23 | 56.35 | 57.19 | 621,401 | +0.63(+1.11%) |
Oct 26, 2017 | 56.87 | 57.00 | 56.29 | 56.56 | 617,652 | -0.20(-0.35%) |
Oct 25, 2017 | 56.93 | 57.29 | 56.65 | 56.76 | 512,734 | -0.25(-0.43%) |
Oct 24, 2017 | 57.56 | 57.67 | 56.67 | 57.00 | 620,215 | -0.46(-0.80%) |
Oct 23, 2017 | 57.58 | 57.61 | 57.16 | 57.46 | 483,588 | +0.09(+0.15%) |
Oct 20, 2017 | 57.76 | 57.93 | 57.32 | 57.37 | 354,568 | -0.28(-0.48%) |
Oct 19, 2017 | 58.18 | 58.30 | 57.42 | 57.65 | 419,108 | -0.64(-1.09%) |
Oct 18, 2017 | 57.83 | 58.40 | 57.58 | 58.29 | 362,126 | +0.43(+0.75%) |
Oct 17, 2017 | 58.30 | 58.30 | 57.51 | 57.86 | 514,135 | -0.49(-0.84%) |
Oct 16, 2017 | 58.67 | 58.83 | 58.32 | 58.35 | 666,862 | -0.34(-0.59%) |
Oct 13, 2017 | 58.89 | 59.12 | 58.34 | 58.69 | 664,790 | -0.06(-0.10%) |
Oct 12, 2017 | 58.09 | 58.87 | 58.09 | 58.75 | 555,287 | +0.59(+1.01%) |
Oct 11, 2017 | 57.90 | 58.25 | 57.68 | 58.16 | 346,546 | +0.29(+0.51%) |
Oct 10, 2017 | 58.28 | 58.49 | 57.67 | 57.87 | 521,635 | -0.27(-0.46%) |
Oct 09, 2017 | 57.78 | 58.14 | 57.71 | 58.13 | 406,703 | +0.39(+0.68%) |
Oct 06, 2017 | 57.32 | 57.80 | 56.65 | 57.74 | 862,233 | +0.18(+0.31%) |
Oct 05, 2017 | 56.74 | 57.60 | 56.70 | 57.56 | 1,328,129 | +1.01(+1.79%) |
Oct 04, 2017 | 56.55 | 56.63 | 56.33 | 56.55 | 583,563 | +0.02(+0.03%) |
Oct 03, 2017 | 56.97 | 57.19 | 56.41 | 56.53 | 557,492 | -0.41(-0.72%) |
Oct 02, 2017 | 56.70 | 57.27 | 56.37 | 56.94 | 529,239 | +0.37(+0.66%) |
Sep 29, 2017 | 56.41 | 56.70 | 56.25 | 56.57 | 592,026 | -0.01(-0.02%) |
Sep 28, 2017 | 56.20 | 56.58 | 56.01 | 56.58 | 374,420 | +0.42(+0.75%) |
Sep 27, 2017 | 56.54 | 56.56 | 55.39 | 56.16 | 475,786 | -0.54(-0.95%) |
Sep 26, 2017 | 57.55 | 57.55 | 56.69 | 56.70 | 377,840 | -0.79(-1.38%) |
Sep 25, 2017 | 57.38 | 57.79 | 57.12 | 57.49 | 377,341 | +0.23(+0.41%) |
Sep 22, 2017 | 57.74 | 58.30 | 57.17 | 57.25 | 340,815 | -0.47(-0.81%) |
Sep 21, 2017 | 58.28 | 58.55 | 57.71 | 57.72 | 337,767 | -0.43(-0.74%) |
Sep 20, 2017 | 58.30 | 58.39 | 57.90 | 58.15 | 447,175 | +0.05(+0.08%) |
Sep 19, 2017 | 58.14 | 58.28 | 57.81 | 58.10 | 633,454 | +0.02(+0.03%) |
Sep 18, 2017 | 58.20 | 58.38 | 57.53 | 58.08 | 401,303 | -0.11(-0.18%) |
Sep 15, 2017 | 58.08 | 58.28 | 57.45 | 58.19 | 735,169 | +0.02(+0.03%) |
Sep 14, 2017 | 57.18 | 58.31 | 57.11 | 58.17 | 424,795 | +0.92(+1.60%) |
Sep 13, 2017 | 57.59 | 57.64 | 57.11 | 57.25 | 309,867 | -0.34(-0.59%) |
Sep 12, 2017 | 58.42 | 58.62 | 57.38 | 57.59 | 272,080 | -0.83(-1.42%) |
Sep 11, 2017 | 57.59 | 58.54 | 57.51 | 58.42 | 418,751 | +1.12(+1.96%) |
Sep 08, 2017 | 56.86 | 57.68 | 56.43 | 57.30 | 374,061 | -0.14(-0.24%) |
Sep 07, 2017 | 57.35 | 57.90 | 57.29 | 57.44 | 495,561 | +0.28(+0.50%) |
Sep 06, 2017 | 57.45 | 57.64 | 57.04 | 57.16 | 325,241 | -0.05(-0.09%) |
Sep 05, 2017 | 57.33 | 57.59 | 57.24 | 57.20 | 494,194 | -0.03(-0.05%) |