Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 59.28 | 59.62 | 58.84 | 59.04 | 1,386,359 | -0.10(-0.17%) |
Nov 29, 2017 | 59.49 | 60.02 | 58.54 | 59.14 | 643,481 | -0.44(-0.74%) |
Nov 28, 2017 | 58.99 | 59.66 | 58.66 | 59.58 | 671,429 | +0.78(+1.33%) |
Nov 27, 2017 | 58.48 | 59.18 | 58.47 | 58.80 | 660,695 | +0.42(+0.71%) |
Nov 24, 2017 | 58.67 | 59.18 | 58.31 | 58.38 | 333,701 | -0.34(-0.58%) |
Nov 22, 2017 | 58.17 | 59.57 | 58.17 | 58.72 | 1,235,977 | +1.24(+2.16%) |
Nov 21, 2017 | 57.80 | 58.20 | 57.41 | 57.48 | 808,481 | -0.04(-0.07%) |
Nov 20, 2017 | 55.80 | 57.55 | 55.80 | 57.52 | 850,431 | +1.92(+3.45%) |
Nov 17, 2017 | 55.92 | 56.45 | 55.58 | 55.60 | 692,780 | -0.66(-1.17%) |
Nov 16, 2017 | 54.97 | 56.75 | 54.97 | 56.26 | 1,065,919 | +1.38(+2.52%) |
Nov 15, 2017 | 55.17 | 55.58 | 54.47 | 54.88 | 998,571 | -0.92(-1.64%) |
Nov 14, 2017 | 56.18 | 56.32 | 55.37 | 55.80 | 1,108,816 | -0.53(-0.95%) |
Nov 13, 2017 | 56.26 | 56.51 | 55.63 | 56.33 | 662,851 | -0.25(-0.44%) |
Nov 10, 2017 | 56.20 | 56.61 | 56.00 | 56.58 | 548,696 | +0.52(+0.92%) |
Nov 09, 2017 | 57.29 | 57.29 | 55.81 | 56.06 | 633,555 | -1.41(-2.45%) |
Nov 08, 2017 | 57.22 | 57.58 | 56.99 | 57.47 | 569,017 | +0.20(+0.35%) |
Nov 07, 2017 | 57.79 | 58.36 | 57.26 | 57.27 | 795,904 | -0.75(-1.29%) |
Nov 06, 2017 | 57.33 | 58.56 | 57.33 | 58.02 | 796,563 | +0.58(+1.01%) |
Nov 03, 2017 | 57.22 | 58.03 | 57.00 | 57.44 | 903,276 | +0.01(+0.01%) |
Nov 02, 2017 | 57.93 | 58.27 | 57.15 | 57.43 | 642,092 | -0.37(-0.63%) |
Nov 01, 2017 | 57.63 | 58.33 | 57.48 | 57.79 | 1,073,916 | +0.72(+1.25%) |
Oct 31, 2017 | 59.85 | 59.98 | 56.83 | 57.08 | 1,883,567 | -2.36(-3.96%) |
Oct 30, 2017 | 60.33 | 60.57 | 59.27 | 59.43 | 814,299 | -1.17(-1.92%) |
Oct 27, 2017 | 59.03 | 60.60 | 58.87 | 60.60 | 855,926 | +1.36(+2.29%) |
Oct 26, 2017 | 58.75 | 59.35 | 58.56 | 59.24 | 563,832 | +0.62(+1.05%) |
Oct 25, 2017 | 59.39 | 59.63 | 57.90 | 58.63 | 524,741 | -0.89(-1.50%) |
Oct 24, 2017 | 59.79 | 60.21 | 58.86 | 59.52 | 917,629 | +0.19(+0.32%) |
Oct 23, 2017 | 58.82 | 59.54 | 58.62 | 59.33 | 794,798 | +0.37(+0.64%) |
Oct 20, 2017 | 59.57 | 59.57 | 58.57 | 58.95 | 1,023,439 | -0.77(-1.28%) |
Oct 19, 2017 | 59.48 | 59.73 | 58.81 | 59.72 | 707,466 | -0.01(-0.01%) |
Oct 18, 2017 | 59.75 | 60.14 | 59.40 | 59.73 | 878,676 | +0.14(+0.24%) |
Oct 17, 2017 | 59.73 | 60.02 | 59.33 | 59.58 | 1,066,637 | -0.10(-0.17%) |
Oct 16, 2017 | 59.52 | 60.22 | 59.28 | 59.68 | 861,173 | +0.18(+0.31%) |
Oct 13, 2017 | 60.62 | 60.96 | 59.43 | 59.50 | 1,889,860 | -2.64(-4.25%) |
Oct 12, 2017 | 61.71 | 62.30 | 61.71 | 62.14 | 793,367 | -0.06(-0.09%) |
Oct 11, 2017 | 61.86 | 62.29 | 61.84 | 62.20 | 638,951 | +0.14(+0.23%) |
Oct 10, 2017 | 61.52 | 62.72 | 60.52 | 62.06 | 779,204 | -0.42(-0.67%) |
Oct 09, 2017 | 62.77 | 62.82 | 62.25 | 62.47 | 591,304 | -0.36(-0.57%) |
Oct 06, 2017 | 62.42 | 62.91 | 62.21 | 62.83 | 690,251 | +0.16(+0.25%) |
Oct 05, 2017 | 62.75 | 62.92 | 62.34 | 62.67 | 499,865 | +0.10(+0.16%) |
Oct 04, 2017 | 62.76 | 62.87 | 62.32 | 62.57 | 1,152,926 | -0.14(-0.23%) |
Oct 03, 2017 | 62.01 | 62.78 | 61.76 | 62.71 | 547,881 | +0.97(+1.58%) |
Oct 02, 2017 | 61.52 | 61.75 | 61.27 | 61.74 | 334,078 | +0.33(+0.54%) |
Sep 29, 2017 | 61.29 | 61.76 | 60.92 | 61.41 | 465,918 | +0.24(+0.39%) |
Sep 28, 2017 | 60.82 | 61.23 | 60.62 | 61.17 | 619,672 | +0.39(+0.64%) |
Sep 27, 2017 | 60.47 | 60.77 | 444,306 | +0.10(+0.16%) | ||
Sep 26, 2017 | 61.37 | 61.55 | 60.62 | 60.67 | 475,569 | -0.51(-0.83%) |
Sep 25, 2017 | 60.20 | 61.27 | 60.20 | 61.18 | 762,955 | +0.73(+1.21%) |
Sep 22, 2017 | 60.99 | 61.14 | 60.40 | 60.45 | 623,943 | -0.62(-1.02%) |
Sep 21, 2017 | 61.18 | 61.93 | 61.02 | 61.07 | 1,143,636 | +0.05(+0.08%) |
Sep 20, 2017 | 60.88 | 60.97 | 60.61 | 61.02 | 318,989 | +0.28(+0.47%) |
Sep 19, 2017 | 59.75 | 60.77 | 59.52 | 60.74 | 583,140 | +1.02(+1.71%) |
Sep 18, 2017 | 58.91 | 59.85 | 58.68 | 59.72 | 403,543 | +1.12(+1.92%) |
Sep 15, 2017 | 58.01 | 58.65 | 57.97 | 58.59 | 720,030 | +0.59(+1.02%) |
Sep 14, 2017 | 57.64 | 58.04 | 57.39 | 58.00 | 359,527 | +0.26(+0.45%) |
Sep 13, 2017 | 57.64 | 57.94 | 57.21 | 57.74 | 635,840 | +0.07(+0.12%) |
Sep 12, 2017 | 57.64 | 58.25 | 57.27 | 57.68 | 1,024,125 | +0.27(+0.48%) |
Sep 11, 2017 | 56.90 | 57.49 | 56.55 | 57.40 | 528,339 | +0.97(+1.71%) |
Sep 08, 2017 | 55.42 | 56.47 | 55.25 | 56.44 | 547,396 | +0.90(+1.62%) |
Sep 07, 2017 | 55.62 | 55.90 | 55.08 | 55.54 | 492,984 | -0.02(-0.04%) |
Sep 06, 2017 | 56.56 | 56.56 | 55.51 | 55.56 | 665,108 | -0.76(-1.34%) |
Sep 05, 2017 | 56.89 | 57.23 | 55.91 | 56.32 | 519,630 | -0.62(-1.10%) |