Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 56.32 | 57.54 | 55.69 | 56.99 | 1,611,184 | +0.79(+1.41%) |
Nov 29, 2017 | 55.85 | 56.87 | 55.63 | 56.20 | 1,034,983 | +0.57(+1.02%) |
Nov 28, 2017 | 54.89 | 55.71 | 54.80 | 55.63 | 1,025,871 | +0.71(+1.30%) |
Nov 27, 2017 | 54.56 | 55.19 | 54.43 | 54.91 | 1,252,542 | +0.35(+0.65%) |
Nov 24, 2017 | 54.41 | 54.66 | 54.23 | 54.56 | 246,686 | +0.14(+0.25%) |
Nov 22, 2017 | 54.59 | 54.66 | 54.26 | 54.42 | 554,581 | +0.04(+0.07%) |
Nov 21, 2017 | 54.53 | 54.84 | 54.09 | 54.38 | 1,015,324 | -0.30(-0.55%) |
Nov 20, 2017 | 54.48 | 54.87 | 54.43 | 54.69 | 710,168 | +0.24(+0.45%) |
Nov 17, 2017 | 54.57 | 55.40 | 54.22 | 54.44 | 864,425 | -0.30(-0.55%) |
Nov 16, 2017 | 54.27 | 55.09 | 53.99 | 54.75 | 860,666 | +0.89(+1.65%) |
Nov 15, 2017 | 53.82 | 54.27 | 53.44 | 53.86 | 1,379,599 | +0.03(+0.05%) |
Nov 14, 2017 | 52.93 | 53.90 | 52.71 | 53.83 | 1,162,345 | +0.95(+1.80%) |
Nov 13, 2017 | 53.21 | 53.62 | 52.84 | 52.88 | 706,048 | -0.19(-0.35%) |
Nov 10, 2017 | 52.76 | 53.21 | 52.38 | 53.06 | 1,417,622 | +0.45(+0.86%) |
Nov 09, 2017 | 52.89 | 53.43 | 52.56 | 52.61 | 674,451 | -0.47(-0.88%) |
Nov 08, 2017 | 52.53 | 53.16 | 52.43 | 53.08 | 838,359 | +0.57(+1.08%) |
Nov 07, 2017 | 51.84 | 52.96 | 51.68 | 52.52 | 994,072 | +0.56(+1.07%) |
Nov 06, 2017 | 52.83 | 53.10 | 51.94 | 51.96 | 1,032,999 | -1.14(-2.14%) |
Nov 03, 2017 | 52.94 | 53.53 | 52.65 | 53.09 | 638,231 | +0.15(+0.28%) |
Nov 02, 2017 | 53.23 | 53.53 | 52.65 | 52.95 | 1,081,364 | -0.51(-0.95%) |
Nov 01, 2017 | 53.39 | 54.09 | 53.36 | 53.45 | 1,145,097 | +0.20(+0.37%) |
Oct 31, 2017 | 52.79 | 53.55 | 52.54 | 53.26 | 1,089,372 | +0.74(+1.42%) |
Oct 30, 2017 | 52.99 | 53.31 | 52.40 | 52.52 | 1,454,795 | -0.47(-0.89%) |
Oct 27, 2017 | 52.41 | 53.43 | 52.01 | 52.99 | 1,688,779 | +0.35(+0.67%) |
Oct 26, 2017 | 54.04 | 54.65 | 52.54 | 52.63 | 2,055,255 | -1.70(-3.13%) |
Oct 25, 2017 | 54.20 | 54.54 | 53.69 | 54.34 | 2,620,972 | +0.01(+0.02%) |
Oct 24, 2017 | 54.83 | 55.10 | 54.04 | 54.33 | 1,363,989 | -0.50(-0.91%) |
Oct 23, 2017 | 54.88 | 55.25 | 54.51 | 54.83 | 984,116 | -0.03(-0.05%) |
Oct 20, 2017 | 55.50 | 55.50 | 54.75 | 54.85 | 810,694 | -0.51(-0.92%) |
Oct 19, 2017 | 55.56 | 55.68 | 55.10 | 55.36 | 537,546 | -0.36(-0.65%) |
Oct 18, 2017 | 55.88 | 55.93 | 55.52 | 55.73 | 606,704 | -0.08(-0.14%) |
Oct 17, 2017 | 56.00 | 56.17 | 55.52 | 55.80 | 538,493 | -0.23(-0.42%) |
Oct 16, 2017 | 55.72 | 56.14 | 55.53 | 56.04 | 555,234 | +0.32(+0.58%) |
Oct 13, 2017 | 56.06 | 56.19 | 55.47 | 55.72 | 735,043 | -0.12(-0.21%) |
Oct 12, 2017 | 55.59 | 55.98 | 55.55 | 55.83 | 365,675 | +0.25(+0.46%) |
Oct 11, 2017 | 55.43 | 55.73 | 55.43 | 55.58 | 465,577 | +0.10(+0.18%) |
Oct 10, 2017 | 55.28 | 55.75 | 55.09 | 55.48 | 817,927 | +0.44(+0.80%) |
Oct 09, 2017 | 56.10 | 56.11 | 54.97 | 55.04 | 961,151 | -0.88(-1.58%) |
Oct 06, 2017 | 56.31 | 56.34 | 55.82 | 55.92 | 712,731 | -0.35(-0.63%) |
Oct 05, 2017 | 56.21 | 56.44 | 55.82 | 56.27 | 821,746 | +0.20(+0.35%) |
Oct 04, 2017 | 55.84 | 56.35 | 55.20 | 56.08 | 800,234 | +0.10(+0.17%) |
Oct 03, 2017 | 56.11 | 56.11 | 55.75 | 55.98 | 670,306 | -0.08(-0.14%) |
Oct 02, 2017 | 56.13 | 56.42 | 55.70 | 56.06 | 786,443 | +0.11(+0.19%) |
Sep 29, 2017 | 56.23 | 56.75 | 55.90 | 55.95 | 898,054 | +0.06(+0.11%) |
Sep 28, 2017 | 55.52 | 56.29 | 55.52 | 55.89 | 1,305,304 | +0.37(+0.67%) |
Sep 27, 2017 | 56.16 | 56.18 | 55.10 | 55.52 | 2,258,867 | -0.59(-1.05%) |
Sep 26, 2017 | 55.93 | 56.27 | 55.74 | 56.11 | 949,463 | +0.24(+0.44%) |
Sep 25, 2017 | 55.78 | 56.15 | 55.74 | 55.86 | 1,236,892 | +0.09(+0.16%) |
Sep 22, 2017 | 56.47 | 56.67 | 55.67 | 55.77 | 2,036,870 | -0.67(-1.18%) |
Sep 21, 2017 | 56.98 | 57.21 | 56.44 | 56.44 | 697,126 | -0.73(-1.28%) |
Sep 20, 2017 | 56.95 | 57.82 | 56.46 | 57.17 | 1,184,677 | -0.06(-0.10%) |
Sep 19, 2017 | 57.88 | 58.05 | 57.17 | 57.23 | 1,255,835 | -0.63(-1.08%) |
Sep 18, 2017 | 57.57 | 58.17 | 57.57 | 57.86 | 1,247,290 | +0.29(+0.51%) |
Sep 15, 2017 | 57.29 | 57.72 | 57.07 | 57.57 | 1,344,624 | +0.30(+0.53%) |
Sep 14, 2017 | 57.50 | 57.53 | 57.04 | 57.26 | 1,370,463 | -0.19(-0.32%) |
Sep 13, 2017 | 58.03 | 58.48 | 57.43 | 57.45 | 1,050,636 | -0.69(-1.18%) |
Sep 12, 2017 | 58.46 | 58.62 | 58.08 | 58.13 | 872,443 | -0.30(-0.52%) |
Sep 11, 2017 | 58.02 | 58.50 | 57.76 | 58.44 | 1,235,329 | +0.69(+1.20%) |
Sep 08, 2017 | 57.46 | 58.00 | 57.35 | 57.74 | 1,047,221 | +0.26(+0.46%) |
Sep 07, 2017 | 58.61 | 58.61 | 57.23 | 57.48 | 1,836,326 | -0.83(-1.43%) |
Sep 06, 2017 | 58.44 | 58.77 | 57.66 | 58.31 | 1,527,661 | +0.02(+0.03%) |
Sep 05, 2017 | 58.78 | 59.13 | 58.38 | 58.29 | 1,443,364 | -0.63(-1.06%) |