Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 60.52 | 60.73 | 59.70 | 60.22 | 1,365,292 | -0.12(-0.20%) |
Nov 29, 2017 | 59.92 | 61.03 | 59.92 | 60.35 | 468,142 | +0.62(+1.04%) |
Nov 28, 2017 | 58.85 | 59.89 | 58.71 | 59.73 | 701,830 | +0.85(+1.45%) |
Nov 27, 2017 | 58.45 | 59.41 | 58.45 | 58.87 | 740,488 | +0.64(+1.10%) |
Nov 24, 2017 | 58.59 | 58.87 | 58.17 | 58.23 | 178,922 | -0.32(-0.54%) |
Nov 22, 2017 | 58.75 | 58.91 | 58.48 | 58.55 | 688,791 | -0.19(-0.33%) |
Nov 21, 2017 | 58.90 | 59.27 | 58.65 | 58.74 | 716,344 | -0.04(-0.07%) |
Nov 20, 2017 | 58.55 | 58.83 | 58.43 | 58.78 | 734,415 | +0.34(+0.58%) |
Nov 17, 2017 | 58.42 | 58.63 | 58.34 | 58.44 | 463,041 | -0.13(-0.22%) |
Nov 16, 2017 | 60.24 | 60.24 | 58.53 | 58.57 | 749,847 | -1.30(-2.16%) |
Nov 15, 2017 | 59.30 | 60.05 | 59.27 | 59.86 | 494,045 | +0.19(+0.31%) |
Nov 14, 2017 | 59.42 | 59.81 | 59.32 | 59.68 | 507,380 | +0.04(+0.07%) |
Nov 13, 2017 | 59.18 | 59.96 | 59.17 | 59.64 | 755,003 | +0.23(+0.38%) |
Nov 10, 2017 | 59.01 | 59.58 | 58.95 | 59.41 | 455,713 | +0.15(+0.26%) |
Nov 09, 2017 | 58.58 | 59.37 | 58.57 | 59.26 | 586,098 | +0.48(+0.81%) |
Nov 08, 2017 | 58.96 | 59.17 | 58.69 | 58.78 | 583,581 | -0.24(-0.41%) |
Nov 07, 2017 | 58.60 | 59.27 | 58.50 | 59.03 | 1,293,697 | +0.55(+0.93%) |
Nov 06, 2017 | 57.90 | 58.54 | 57.79 | 58.48 | 1,120,454 | +0.68(+1.18%) |
Nov 03, 2017 | 57.61 | 57.83 | 57.35 | 57.80 | 1,011,293 | -0.13(-0.23%) |
Nov 02, 2017 | 57.55 | 58.55 | 57.52 | 57.93 | 1,004,915 | +0.67(+1.17%) |
Nov 01, 2017 | 59.07 | 59.23 | 56.82 | 57.27 | 1,403,150 | -2.07(-3.49%) |
Oct 31, 2017 | 59.24 | 59.46 | 59.04 | 59.34 | 793,677 | +0.07(+0.12%) |
Oct 30, 2017 | 59.03 | 59.75 | 58.96 | 59.26 | 543,842 | +0.16(+0.28%) |
Oct 27, 2017 | 59.22 | 59.43 | 58.89 | 59.10 | 467,809 | -0.23(-0.38%) |
Oct 26, 2017 | 59.08 | 59.48 | 58.87 | 59.32 | 602,179 | +0.42(+0.71%) |
Oct 25, 2017 | 59.36 | 59.49 | 58.76 | 58.91 | 436,700 | -0.52(-0.88%) |
Oct 24, 2017 | 59.45 | 59.82 | 59.31 | 59.43 | 497,160 | +0.14(+0.24%) |
Oct 23, 2017 | 59.34 | 59.52 | 59.06 | 59.29 | 454,854 | +0.08(+0.14%) |
Oct 20, 2017 | 59.91 | 59.91 | 59.15 | 59.21 | 427,432 | -0.17(-0.29%) |
Oct 19, 2017 | 58.56 | 59.43 | 58.56 | 59.38 | 396,351 | +0.65(+1.10%) |
Oct 18, 2017 | 58.76 | 59.09 | 58.64 | 58.73 | 324,998 | +0.16(+0.27%) |
Oct 17, 2017 | 58.90 | 59.04 | 58.51 | 58.58 | 462,421 | -0.19(-0.33%) |
Oct 16, 2017 | 58.69 | 59.12 | 58.52 | 58.77 | 461,327 | +0.13(+0.22%) |
Oct 13, 2017 | 58.77 | 59.01 | 58.50 | 58.64 | 733,509 | -0.14(-0.24%) |
Oct 12, 2017 | 58.99 | 58.99 | 58.49 | 58.78 | 462,917 | -0.01(-0.01%) |
Oct 11, 2017 | 59.00 | 59.00 | 58.50 | 58.78 | 504,678 | -0.40(-0.67%) |
Oct 10, 2017 | 59.16 | 59.38 | 58.91 | 59.18 | 349,408 | +0.25(+0.42%) |
Oct 09, 2017 | 59.23 | 59.40 | 58.74 | 58.94 | 515,533 | -0.30(-0.50%) |
Oct 06, 2017 | 59.25 | 59.67 | 59.01 | 59.23 | 699,479 | -0.01(-0.02%) |
Oct 05, 2017 | 58.87 | 59.34 | 58.76 | 59.24 | 619,319 | +0.33(+0.55%) |
Oct 04, 2017 | 58.87 | 59.04 | 58.58 | 58.92 | 846,008 | -0.08(-0.14%) |
Oct 03, 2017 | 58.65 | 59.02 | 58.59 | 59.00 | 824,429 | +0.46(+0.79%) |
Oct 02, 2017 | 58.16 | 58.58 | 57.80 | 58.54 | 435,728 | +0.55(+0.95%) |
Sep 29, 2017 | 58.11 | 58.46 | 57.82 | 57.99 | 557,775 | -0.26(-0.44%) |
Sep 28, 2017 | 57.85 | 58.25 | 57.55 | 58.25 | 478,627 | +0.34(+0.59%) |
Sep 27, 2017 | 58.15 | 58.15 | 57.73 | 57.91 | 759,362 | +0.06(+0.11%) |
Sep 26, 2017 | 57.57 | 57.95 | 57.03 | 57.85 | 466,790 | +0.20(+0.35%) |
Sep 25, 2017 | 57.21 | 57.73 | 57.08 | 57.65 | 467,309 | +0.17(+0.29%) |
Sep 22, 2017 | 57.21 | 57.49 | 57.21 | 57.48 | 473,054 | +0.20(+0.35%) |
Sep 21, 2017 | 57.43 | 57.83 | 57.22 | 57.28 | 487,525 | -0.20(-0.34%) |
Sep 20, 2017 | 57.15 | 57.52 | 56.81 | 57.47 | 616,406 | +0.31(+0.54%) |
Sep 19, 2017 | 56.87 | 57.40 | 56.87 | 57.16 | 596,415 | +0.29(+0.50%) |
Sep 18, 2017 | 56.56 | 57.04 | 56.48 | 56.88 | 836,789 | +0.43(+0.75%) |
Sep 15, 2017 | 55.36 | 56.46 | 55.34 | 56.45 | 2,640,144 | +1.08(+1.95%) |
Sep 14, 2017 | 55.87 | 55.87 | 55.21 | 55.37 | 787,889 | -0.49(-0.88%) |
Sep 13, 2017 | 56.09 | 56.23 | 55.61 | 55.86 | 701,429 | -0.37(-0.66%) |
Sep 12, 2017 | 56.13 | 56.29 | 55.50 | 56.23 | 416,423 | +0.15(+0.27%) |
Sep 11, 2017 | 56.34 | 56.90 | 55.85 | 56.08 | 898,799 | +0.84(+1.52%) |
Sep 08, 2017 | 53.42 | 55.41 | 53.42 | 55.24 | 1,035,172 | +1.68(+3.14%) |
Sep 07, 2017 | 54.62 | 54.62 | 53.36 | 53.56 | 876,167 | -1.10(-2.01%) |
Sep 06, 2017 | 54.78 | 55.11 | 54.61 | 54.66 | 571,777 | -0.04(-0.07%) |
Sep 05, 2017 | 56.87 | 56.90 | 54.66 | 54.70 | 936,068 | -2.64(-4.61%) |