Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.49 | 59.08 | 57.99 | 58.79 | 4,721,755 | +0.46(+0.78%) |
Nov 29, 2017 | 59.07 | 59.07 | 57.87 | 58.34 | 5,329,682 | -0.78(-1.32%) |
Nov 28, 2017 | 58.05 | 59.23 | 57.55 | 59.12 | 6,032,937 | +1.17(+2.02%) |
Nov 27, 2017 | 57.50 | 57.98 | 57.29 | 57.94 | 2,863,771 | +0.55(+0.97%) |
Nov 24, 2017 | 57.35 | 57.57 | 57.16 | 57.39 | 773,725 | +0.07(+0.12%) |
Nov 22, 2017 | 57.56 | 57.83 | 57.12 | 57.32 | 1,735,670 | -0.19(-0.33%) |
Nov 21, 2017 | 57.47 | 57.79 | 57.28 | 57.50 | 3,299,349 | +0.33(+0.58%) |
Nov 20, 2017 | 57.29 | 57.47 | 57.07 | 57.17 | 2,885,374 | +0.00(+0.00%) |
Nov 17, 2017 | 57.87 | 58.06 | 56.40 | 57.17 | 5,456,291 | -0.99(-1.71%) |
Nov 16, 2017 | 57.79 | 58.44 | 57.58 | 58.17 | 2,857,662 | +0.51(+0.88%) |
Nov 15, 2017 | 57.65 | 58.01 | 57.41 | 57.66 | 2,802,357 | -0.04(-0.06%) |
Nov 14, 2017 | 57.33 | 57.80 | 56.93 | 57.69 | 2,575,178 | +0.04(+0.08%) |
Nov 13, 2017 | 57.00 | 57.83 | 56.69 | 57.65 | 1,852,601 | +0.33(+0.58%) |
Nov 10, 2017 | 58.23 | 58.29 | 56.31 | 57.32 | 4,584,505 | -1.21(-2.06%) |
Nov 09, 2017 | 58.12 | 58.54 | 57.91 | 58.52 | 1,817,560 | +0.34(+0.58%) |
Nov 08, 2017 | 57.50 | 58.31 | 57.36 | 58.18 | 2,108,814 | +0.62(+1.07%) |
Nov 07, 2017 | 57.67 | 58.14 | 57.46 | 57.57 | 2,496,239 | -0.04(-0.06%) |
Nov 06, 2017 | 58.27 | 58.33 | 57.57 | 57.60 | 2,435,279 | -0.48(-0.83%) |
Nov 03, 2017 | 57.17 | 58.27 | 57.08 | 58.09 | 1,820,383 | +0.74(+1.30%) |
Nov 02, 2017 | 57.32 | 57.65 | 57.07 | 57.34 | 1,983,222 | -0.12(-0.20%) |
Nov 01, 2017 | 57.82 | 58.05 | 57.45 | 57.46 | 2,065,569 | -0.24(-0.42%) |
Oct 31, 2017 | 58.01 | 58.13 | 57.46 | 57.70 | 2,993,646 | -0.09(-0.15%) |
Oct 30, 2017 | 58.51 | 58.55 | 57.50 | 57.79 | 3,230,687 | -0.99(-1.69%) |
Oct 27, 2017 | 58.12 | 58.80 | 57.95 | 58.78 | 2,749,160 | +0.67(+1.16%) |
Oct 26, 2017 | 57.75 | 58.56 | 57.47 | 58.11 | 2,530,794 | +0.49(+0.85%) |
Oct 25, 2017 | 56.60 | 58.18 | 55.96 | 57.62 | 3,482,906 | +0.03(+0.05%) |
Oct 24, 2017 | 57.41 | 57.63 | 56.83 | 57.59 | 4,470,923 | +0.21(+0.36%) |
Oct 23, 2017 | 57.06 | 57.88 | 57.02 | 57.39 | 2,009,918 | +0.47(+0.83%) |
Oct 20, 2017 | 57.02 | 57.20 | 56.74 | 56.91 | 3,059,801 | +0.11(+0.19%) |
Oct 19, 2017 | 57.23 | 57.33 | 56.22 | 56.81 | 3,694,594 | -0.33(-0.58%) |
Oct 18, 2017 | 57.19 | 57.38 | 56.87 | 57.14 | 1,497,282 | -0.07(-0.13%) |
Oct 17, 2017 | 56.91 | 57.44 | 56.68 | 57.21 | 2,775,794 | +0.24(+0.42%) |
Oct 16, 2017 | 56.30 | 57.02 | 56.30 | 56.97 | 3,033,703 | +0.74(+1.32%) |
Oct 13, 2017 | 56.02 | 56.27 | 55.75 | 56.22 | 3,170,027 | +0.26(+0.46%) |
Oct 12, 2017 | 55.50 | 56.01 | 55.37 | 55.96 | 1,631,262 | +0.47(+0.84%) |
Oct 11, 2017 | 55.25 | 55.63 | 55.15 | 55.50 | 2,548,424 | +0.27(+0.49%) |
Oct 10, 2017 | 54.93 | 55.28 | 54.40 | 55.23 | 2,530,547 | +0.23(+0.42%) |
Oct 09, 2017 | 56.43 | 56.43 | 54.69 | 55.00 | 2,916,408 | -1.31(-2.32%) |
Oct 06, 2017 | 56.05 | 56.47 | 55.87 | 56.30 | 2,807,900 | +0.18(+0.32%) |
Oct 05, 2017 | 56.15 | 56.29 | 55.98 | 56.13 | 2,002,450 | -0.17(-0.30%) |
Oct 04, 2017 | 56.15 | 56.39 | 56.04 | 56.30 | 2,126,123 | +0.25(+0.45%) |
Oct 03, 2017 | 56.36 | 56.49 | 55.89 | 56.05 | 1,842,884 | -0.48(-0.85%) |
Oct 02, 2017 | 56.31 | 56.74 | 56.30 | 56.53 | 2,024,145 | +0.37(+0.65%) |
Sep 29, 2017 | 55.75 | 56.18 | 55.62 | 56.16 | 1,764,383 | +0.37(+0.66%) |
Sep 28, 2017 | 55.74 | 55.96 | 55.37 | 55.79 | 1,708,525 | -0.11(-0.19%) |
Sep 27, 2017 | 56.05 | 56.26 | 55.44 | 55.90 | 2,581,972 | -0.05(-0.10%) |
Sep 26, 2017 | 56.26 | 56.28 | 55.87 | 55.96 | 1,454,938 | -0.21(-0.38%) |
Sep 25, 2017 | 56.84 | 56.88 | 56.00 | 56.17 | 1,875,947 | -0.67(-1.18%) |
Sep 22, 2017 | 56.82 | 57.06 | 56.69 | 56.84 | 2,628,276 | +0.12(+0.21%) |
Sep 21, 2017 | 57.47 | 57.57 | 56.70 | 56.73 | 1,782,122 | -0.81(-1.40%) |
Sep 20, 2017 | 57.41 | 57.73 | 57.33 | 57.53 | 1,877,132 | +0.23(+0.41%) |
Sep 19, 2017 | 57.53 | 57.59 | 57.21 | 57.30 | 2,039,640 | -0.26(-0.45%) |
Sep 18, 2017 | 57.34 | 57.56 | 57.22 | 57.56 | 1,728,766 | +0.31(+0.55%) |
Sep 15, 2017 | 57.38 | 57.58 | 57.17 | 57.24 | 5,056,478 | -0.32(-0.56%) |
Sep 14, 2017 | 57.60 | 57.94 | 57.44 | 57.57 | 2,083,178 | -0.26(-0.45%) |
Sep 13, 2017 | 57.41 | 57.95 | 57.32 | 57.83 | 2,773,673 | +0.41(+0.72%) |
Sep 12, 2017 | 57.64 | 57.78 | 57.13 | 57.41 | 2,056,756 | -0.12(-0.20%) |
Sep 11, 2017 | 56.95 | 57.56 | 56.90 | 57.53 | 3,029,674 | +0.89(+1.58%) |
Sep 08, 2017 | 56.32 | 57.64 | 56.14 | 56.64 | 2,885,961 | +0.39(+0.70%) |
Sep 07, 2017 | 56.06 | 56.39 | 55.80 | 56.24 | 1,926,906 | +0.28(+0.50%) |
Sep 06, 2017 | 55.76 | 56.10 | 55.65 | 55.96 | 1,673,984 | +0.31(+0.56%) |
Sep 05, 2017 | 55.48 | 55.88 | 55.34 | 55.65 | 1,980,876 | -0.04(-0.08%) |