Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 57.78 | 58.49 | 57.52 | 58.20 | 2,773,414 | +0.56(+0.98%) |
Nov 29, 2017 | 56.92 | 57.80 | 56.76 | 57.63 | 1,317,363 | +0.73(+1.28%) |
Nov 28, 2017 | 56.35 | 56.91 | 56.22 | 56.91 | 1,169,407 | +0.76(+1.36%) |
Nov 27, 2017 | 56.01 | 56.33 | 55.96 | 56.15 | 1,243,005 | +0.29(+0.51%) |
Nov 24, 2017 | 55.97 | 56.06 | 55.77 | 55.86 | 672,380 | -0.02(-0.03%) |
Nov 22, 2017 | 56.37 | 56.48 | 55.73 | 55.88 | 1,180,233 | -0.58(-1.03%) |
Nov 21, 2017 | 56.23 | 56.49 | 55.78 | 56.46 | 1,798,709 | +0.30(+0.54%) |
Nov 20, 2017 | 55.96 | 56.18 | 55.61 | 56.16 | 1,388,947 | +0.20(+0.35%) |
Nov 17, 2017 | 56.45 | 56.57 | 55.97 | 55.96 | 1,025,117 | -0.72(-1.27%) |
Nov 16, 2017 | 56.59 | 56.87 | 56.53 | 56.68 | 1,268,003 | +0.09(+0.16%) |
Nov 15, 2017 | 57.31 | 57.34 | 56.58 | 56.59 | 1,413,602 | -0.70(-1.22%) |
Nov 14, 2017 | 57.08 | 57.43 | 57.02 | 57.28 | 1,330,508 | +0.01(+0.02%) |
Nov 13, 2017 | 56.88 | 57.28 | 56.85 | 57.28 | 857,934 | +0.41(+0.72%) |
Nov 10, 2017 | 57.07 | 57.13 | 56.77 | 56.86 | 931,818 | -0.29(-0.50%) |
Nov 09, 2017 | 56.96 | 57.24 | 56.65 | 57.15 | 1,288,456 | -0.10(-0.17%) |
Nov 08, 2017 | 57.38 | 57.57 | 57.20 | 57.25 | 942,252 | -0.23(-0.41%) |
Nov 07, 2017 | 56.86 | 57.53 | 56.79 | 57.48 | 1,972,837 | +0.53(+0.93%) |
Nov 06, 2017 | 57.27 | 57.43 | 56.86 | 56.95 | 1,664,848 | -0.31(-0.55%) |
Nov 03, 2017 | 57.39 | 58.10 | 56.96 | 57.27 | 2,421,482 | -0.81(-1.39%) |
Nov 02, 2017 | 57.85 | 58.43 | 57.67 | 58.07 | 1,541,037 | +0.22(+0.39%) |
Nov 01, 2017 | 58.42 | 58.51 | 57.54 | 57.85 | 1,510,650 | -0.47(-0.80%) |
Oct 31, 2017 | 58.62 | 58.79 | 58.02 | 58.32 | 1,373,881 | -0.39(-0.66%) |
Oct 30, 2017 | 58.64 | 59.09 | 58.11 | 58.70 | 2,632,175 | +0.11(+0.18%) |
Oct 27, 2017 | 58.53 | 58.88 | 58.38 | 58.59 | 1,067,915 | +0.01(+0.02%) |
Oct 26, 2017 | 57.44 | 58.70 | 57.43 | 58.58 | 1,629,566 | +1.43(+2.51%) |
Oct 25, 2017 | 57.14 | 57.50 | 57.03 | 57.15 | 1,097,880 | -0.13(-0.22%) |
Oct 24, 2017 | 57.41 | 57.68 | 57.26 | 57.28 | 837,740 | -0.21(-0.36%) |
Oct 23, 2017 | 57.38 | 57.66 | 57.35 | 57.48 | 763,949 | -0.04(-0.08%) |
Oct 20, 2017 | 57.26 | 57.68 | 57.09 | 57.53 | 1,443,029 | +0.48(+0.85%) |
Oct 19, 2017 | 56.45 | 57.08 | 56.40 | 57.04 | 1,177,515 | +0.56(+0.98%) |
Oct 18, 2017 | 56.55 | 56.78 | 56.47 | 56.49 | 1,179,623 | +0.04(+0.06%) |
Oct 17, 2017 | 56.24 | 56.67 | 56.17 | 56.45 | 1,395,341 | +0.21(+0.37%) |
Oct 16, 2017 | 56.68 | 56.75 | 56.18 | 56.24 | 1,708,592 | -0.51(-0.90%) |
Oct 13, 2017 | 57.16 | 57.34 | 56.67 | 56.76 | 1,256,843 | -0.30(-0.53%) |
Oct 12, 2017 | 56.63 | 57.26 | 56.63 | 57.06 | 1,606,547 | +0.31(+0.55%) |
Oct 11, 2017 | 56.90 | 57.00 | 56.67 | 56.75 | 1,685,601 | -0.05(-0.09%) |
Oct 10, 2017 | 57.19 | 57.31 | 56.70 | 56.80 | 1,157,985 | -0.22(-0.38%) |
Oct 09, 2017 | 56.63 | 57.11 | 56.63 | 57.02 | 1,059,177 | +0.39(+0.70%) |
Oct 06, 2017 | 56.75 | 56.96 | 56.50 | 56.62 | 1,462,800 | -0.47(-0.82%) |
Oct 05, 2017 | 56.70 | 57.34 | 56.70 | 57.09 | 2,255,999 | +0.35(+0.62%) |
Oct 04, 2017 | 58.27 | 58.66 | 55.98 | 56.74 | 4,416,137 | -2.90(-4.87%) |
Oct 03, 2017 | 59.60 | 59.74 | 59.41 | 59.64 | 1,376,869 | -0.02(-0.03%) |
Oct 02, 2017 | 59.27 | 59.66 | 59.08 | 59.66 | 1,115,479 | +0.46(+0.77%) |
Sep 29, 2017 | 59.17 | 59.38 | 59.09 | 59.20 | 1,169,487 | +0.05(+0.08%) |
Sep 28, 2017 | 59.25 | 59.37 | 58.89 | 59.15 | 1,033,552 | -0.21(-0.36%) |
Sep 27, 2017 | 59.30 | 59.46 | 59.12 | 59.37 | 837,071 | +0.15(+0.26%) |
Sep 26, 2017 | 59.37 | 59.43 | 59.14 | 59.22 | 778,283 | -0.11(-0.18%) |
Sep 25, 2017 | 59.08 | 59.38 | 58.96 | 59.32 | 812,086 | +0.25(+0.42%) |
Sep 22, 2017 | 59.00 | 59.17 | 58.95 | 59.07 | 993,340 | +0.10(+0.17%) |
Sep 21, 2017 | 59.29 | 59.31 | 58.67 | 58.97 | 1,734,292 | -0.39(-0.66%) |
Sep 20, 2017 | 59.61 | 59.89 | 59.36 | 59.37 | 1,243,442 | -0.24(-0.40%) |
Sep 19, 2017 | 59.56 | 59.71 | 59.39 | 59.61 | 1,042,824 | -0.07(-0.12%) |
Sep 18, 2017 | 59.69 | 59.69 | 59.44 | 59.68 | 844,664 | +0.04(+0.07%) |
Sep 15, 2017 | 59.67 | 59.06 | 59.63 | 1,202,006 | +0.04(+0.07%) | |
Sep 14, 2017 | 59.05 | 59.62 | 59.05 | 59.59 | 1,004,678 | +0.45(+0.77%) |
Sep 13, 2017 | 59.47 | 59.52 | 59.10 | 59.14 | 1,112,062 | -0.36(-0.60%) |
Sep 12, 2017 | 59.17 | 59.56 | 59.14 | 59.49 | 997,763 | +0.40(+0.68%) |
Sep 11, 2017 | 59.09 | 58.37 | 59.09 | 1,342,333 | +0.73(+1.25%) | |
Sep 08, 2017 | 57.50 | 58.47 | 57.44 | 58.36 | 1,020,120 | +0.76(+1.32%) |
Sep 07, 2017 | 57.50 | 57.88 | 57.50 | 57.60 | 880,515 | +0.12(+0.22%) |
Sep 06, 2017 | 57.71 | 57.86 | 57.48 | 57.48 | 939,992 | -0.14(-0.25%) |
Sep 05, 2017 | 58.12 | 58.32 | 57.51 | 57.62 | 1,099,453 | -0.50(-0.86%) |