Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 59.25 | 59.61 | 59.25 | 59.54 | 56,693 | +0.30(+0.51%) |
Nov 29, 2017 | 59.03 | 59.49 | 58.91 | 59.24 | 53,052 | +0.04(+0.06%) |
Nov 28, 2017 | 59.04 | 59.31 | 59.04 | 59.20 | 42,834 | +0.24(+0.41%) |
Nov 27, 2017 | 58.70 | 59.00 | 58.61 | 58.96 | 54,961 | +0.29(+0.49%) |
Nov 24, 2017 | 58.66 | 58.85 | 58.62 | 58.67 | 63,355 | +0.09(+0.15%) |
Nov 22, 2017 | 58.58 | 58.67 | 58.41 | 58.58 | 107,818 | +0.03(+0.04%) |
Nov 21, 2017 | 58.55 | 58.72 | 58.46 | 58.56 | 82,698 | +0.10(+0.17%) |
Nov 20, 2017 | 58.69 | 58.69 | 58.36 | 58.46 | 219,203 | -0.18(-0.31%) |
Nov 17, 2017 | 58.93 | 58.93 | 58.58 | 58.64 | 53,763 | -0.36(-0.60%) |
Nov 16, 2017 | 59.06 | 59.07 | 58.79 | 58.99 | 101,817 | -0.09(-0.16%) |
Nov 15, 2017 | 59.74 | 59.74 | 59.09 | 59.09 | 60,108 | -0.54(-0.90%) |
Nov 14, 2017 | 58.77 | 59.65 | 58.77 | 59.62 | 63,300 | +0.73(+1.25%) |
Nov 13, 2017 | 58.22 | 58.91 | 58.22 | 58.89 | 45,226 | +0.65(+1.12%) |
Nov 10, 2017 | 58.15 | 58.33 | 58.06 | 58.24 | 72,228 | -0.24(-0.42%) |
Nov 09, 2017 | 58.43 | 58.57 | 58.32 | 58.48 | 118,505 | +0.06(+0.11%) |
Nov 08, 2017 | 58.43 | 58.55 | 58.07 | 58.42 | 66,248 | +0.02(+0.03%) |
Nov 07, 2017 | 57.84 | 58.49 | 57.69 | 58.40 | 88,456 | +0.65(+1.13%) |
Nov 06, 2017 | 58.02 | 58.05 | 57.75 | 57.75 | 85,796 | -0.20(-0.35%) |
Nov 03, 2017 | 57.77 | 58.19 | 57.71 | 57.95 | 119,189 | +0.13(+0.23%) |
Nov 02, 2017 | 57.61 | 57.98 | 57.47 | 57.82 | 1,796,121 | +0.26(+0.46%) |
Nov 01, 2017 | 57.97 | 57.97 | 57.52 | 57.56 | 102,940 | -0.39(-0.67%) |
Oct 31, 2017 | 57.80 | 58.02 | 57.68 | 57.94 | 167,688 | +0.11(+0.19%) |
Oct 30, 2017 | 57.94 | 57.86 | 57.83 | 80,868 | -0.03(-0.05%) | |
Oct 27, 2017 | 57.48 | 57.90 | 57.42 | 57.86 | 82,884 | +0.36(+0.62%) |
Oct 26, 2017 | 57.63 | 58.01 | 57.48 | 57.50 | 120,503 | +0.06(+0.10%) |
Oct 25, 2017 | 57.48 | 57.54 | 56.80 | 57.45 | 78,578 | -0.22(-0.38%) |
Oct 24, 2017 | 57.53 | 57.71 | 57.44 | 57.66 | 189,469 | +0.00(+0.01%) |
Oct 23, 2017 | 57.64 | 57.74 | 57.45 | 57.66 | 85,987 | +0.00(+0.01%) |
Oct 20, 2017 | 57.43 | 57.73 | 57.36 | 57.66 | 72,395 | +0.07(+0.12%) |
Oct 19, 2017 | 57.10 | 57.58 | 57.10 | 57.58 | 136,276 | +0.54(+0.95%) |
Oct 18, 2017 | 56.94 | 57.10 | 56.83 | 57.04 | 78,125 | -0.04(-0.07%) |
Oct 17, 2017 | 56.75 | 57.20 | 56.64 | 57.09 | 63,701 | +0.31(+0.55%) |
Oct 16, 2017 | 56.93 | 56.93 | 56.38 | 56.77 | 259,265 | -0.10(-0.18%) |
Oct 13, 2017 | 57.43 | 57.50 | 56.78 | 56.88 | 80,608 | -0.42(-0.73%) |
Oct 12, 2017 | 57.06 | 57.38 | 57.01 | 57.30 | 116,291 | +0.30(+0.52%) |
Oct 11, 2017 | 56.75 | 57.25 | 56.75 | 57.00 | 78,459 | +0.23(+0.41%) |
Oct 10, 2017 | 56.33 | 56.76 | 56.28 | 56.76 | 51,263 | +0.54(+0.97%) |
Oct 09, 2017 | 56.22 | 56.35 | 56.18 | 56.22 | 49,360 | +0.08(+0.15%) |
Oct 06, 2017 | 56.13 | 56.16 | 55.79 | 56.13 | 96,929 | -0.07(-0.12%) |
Oct 05, 2017 | 56.28 | 56.30 | 56.03 | 56.20 | 83,704 | -0.04(-0.07%) |
Oct 04, 2017 | 55.77 | 56.28 | 55.58 | 56.24 | 203,810 | +0.52(+0.93%) |
Oct 03, 2017 | 55.93 | 55.93 | 55.43 | 55.73 | 257,965 | -0.15(-0.26%) |
Oct 02, 2017 | 55.64 | 56.10 | 55.64 | 55.87 | 2,573,661 | +0.16(+0.28%) |
Sep 29, 2017 | 55.90 | 55.92 | 55.61 | 55.72 | 129,069 | -0.15(-0.26%) |
Sep 28, 2017 | 55.56 | 55.93 | 55.33 | 55.87 | 233,114 | +0.21(+0.38%) |
Sep 27, 2017 | 55.95 | 56.02 | 55.37 | 55.66 | 65,912 | -0.68(-1.21%) |
Sep 26, 2017 | 56.34 | 56.51 | 56.21 | 56.34 | 121,615 | -0.03(-0.05%) |
Sep 25, 2017 | 55.93 | 56.44 | 55.89 | 56.36 | 75,167 | +0.44(+0.79%) |
Sep 22, 2017 | 56.48 | 56.48 | 55.91 | 55.92 | 83,796 | -0.37(-0.66%) |
Sep 21, 2017 | 56.34 | 56.66 | 56.27 | 56.29 | 87,565 | -0.03(-0.06%) |
Sep 20, 2017 | 56.91 | 56.91 | 56.17 | 56.33 | 132,664 | -0.46(-0.81%) |
Sep 19, 2017 | 56.95 | 56.95 | 56.70 | 56.79 | 83,911 | -0.12(-0.20%) |
Sep 18, 2017 | 57.40 | 57.40 | 56.54 | 56.90 | 82,345 | -0.51(-0.89%) |
Sep 15, 2017 | 57.44 | 57.52 | 57.18 | 57.41 | 43,535 | +0.06(+0.11%) |
Sep 14, 2017 | 56.87 | 57.37 | 56.70 | 57.35 | 60,463 | +0.45(+0.80%) |
Sep 13, 2017 | 57.04 | 57.15 | 56.86 | 56.90 | 121,540 | -0.27(-0.47%) |
Sep 12, 2017 | 58.14 | 58.15 | 56.91 | 57.17 | 210,640 | -0.99(-1.71%) |
Sep 11, 2017 | 57.69 | 58.17 | 57.61 | 58.16 | 315,785 | +0.51(+0.88%) |
Sep 08, 2017 | 57.32 | 57.68 | 57.20 | 57.66 | 259,828 | +0.29(+0.50%) |
Sep 07, 2017 | 57.04 | 57.41 | 56.95 | 57.37 | 200,051 | +0.44(+0.77%) |
Sep 06, 2017 | 57.29 | 57.29 | 56.90 | 56.93 | 119,219 | -0.29(-0.51%) |
Sep 05, 2017 | 57.21 | 57.26 | 56.95 | 57.22 | 396,958 | +0.11(+0.20%) |