Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 56.41 | 56.66 | 55.75 | 56.10 | 4,402,341 | +0.30(+0.54%) |
Nov 29, 2017 | 58.30 | 58.32 | 55.23 | 55.80 | 5,718,346 | -2.57(-4.41%) |
Nov 28, 2017 | 58.57 | 58.57 | 58.01 | 58.37 | 2,021,388 | +0.03(+0.04%) |
Nov 27, 2017 | 58.73 | 58.73 | 58.24 | 58.34 | 1,735,793 | -0.74(-1.25%) |
Nov 24, 2017 | 58.81 | 59.12 | 58.73 | 59.08 | 571,192 | +0.53(+0.90%) |
Nov 22, 2017 | 59.12 | 59.12 | 58.47 | 58.56 | 1,234,775 | -0.36(-0.61%) |
Nov 21, 2017 | 58.63 | 58.99 | 58.52 | 58.91 | 3,694,553 | +0.67(+1.14%) |
Nov 20, 2017 | 57.89 | 58.34 | 57.74 | 58.25 | 1,838,197 | +0.69(+1.19%) |
Nov 17, 2017 | 58.16 | 58.16 | 57.46 | 57.56 | 1,935,429 | -0.25(-0.44%) |
Nov 16, 2017 | 57.20 | 58.05 | 57.20 | 57.81 | 1,122,494 | +0.85(+1.49%) |
Nov 15, 2017 | 57.08 | 57.21 | 56.50 | 56.97 | 1,205,505 | -0.52(-0.90%) |
Nov 14, 2017 | 57.43 | 57.65 | 57.06 | 57.48 | 818,162 | -0.05(-0.09%) |
Nov 13, 2017 | 57.15 | 57.60 | 57.07 | 57.54 | 1,342,264 | +0.17(+0.29%) |
Nov 10, 2017 | 57.19 | 57.41 | 57.03 | 57.37 | 1,196,119 | +0.38(+0.66%) |
Nov 09, 2017 | 57.65 | 57.65 | 56.29 | 56.99 | 3,386,299 | -1.16(-2.00%) |
Nov 08, 2017 | 57.92 | 58.20 | 57.69 | 58.16 | 1,235,387 | +0.19(+0.32%) |
Nov 07, 2017 | 57.96 | 58.11 | 57.57 | 57.97 | 1,332,620 | -0.05(-0.09%) |
Nov 06, 2017 | 57.77 | 58.05 | 57.36 | 58.02 | 3,135,441 | +0.81(+1.41%) |
Nov 03, 2017 | 56.49 | 57.22 | 56.03 | 57.21 | 2,751,847 | +0.99(+1.77%) |
Nov 02, 2017 | 56.05 | 56.37 | 55.62 | 56.22 | 4,202,732 | +0.28(+0.49%) |
Nov 01, 2017 | 56.60 | 56.64 | 55.45 | 55.94 | 1,554,903 | -0.20(-0.36%) |
Oct 31, 2017 | 55.84 | 56.31 | 55.69 | 56.15 | 1,058,004 | +0.45(+0.80%) |
Oct 30, 2017 | 55.38 | 55.94 | 55.38 | 55.70 | 1,619,426 | +0.15(+0.27%) |
Oct 27, 2017 | 54.78 | 55.63 | 54.54 | 55.55 | 1,085,493 | +1.14(+2.09%) |
Oct 26, 2017 | 54.19 | 54.53 | 54.12 | 54.41 | 1,174,254 | +0.32(+0.59%) |
Oct 25, 2017 | 54.51 | 54.66 | 53.54 | 54.10 | 1,600,422 | -0.72(-1.31%) |
Oct 24, 2017 | 54.59 | 54.87 | 54.38 | 54.81 | 659,768 | +0.38(+0.70%) |
Oct 23, 2017 | 54.43 | 54.72 | 54.17 | 54.43 | 922,633 | +0.27(+0.49%) |
Oct 20, 2017 | 54.31 | 54.43 | 54.09 | 54.17 | 1,111,213 | +0.28(+0.51%) |
Oct 19, 2017 | 53.61 | 53.90 | 53.06 | 53.89 | 1,090,747 | -0.14(-0.25%) |
Oct 18, 2017 | 54.04 | 54.13 | 53.32 | 54.03 | 730,299 | +0.18(+0.34%) |
Oct 17, 2017 | 53.92 | 53.92 | 53.59 | 53.85 | 573,142 | -0.05(-0.08%) |
Oct 16, 2017 | 53.80 | 53.90 | 53.53 | 53.89 | 557,118 | +0.25(+0.47%) |
Oct 13, 2017 | 53.55 | 53.83 | 53.41 | 53.64 | 545,327 | +0.34(+0.64%) |
Oct 12, 2017 | 53.45 | 53.65 | 53.25 | 53.30 | 599,376 | -0.17(-0.32%) |
Oct 11, 2017 | 53.07 | 53.48 | 53.00 | 53.47 | 881,061 | +0.36(+0.69%) |
Oct 10, 2017 | 53.28 | 53.28 | 52.57 | 53.10 | 775,925 | +0.30(+0.56%) |
Oct 09, 2017 | 52.61 | 52.85 | 52.55 | 52.81 | 856,528 | +0.40(+0.76%) |
Oct 06, 2017 | 52.01 | 52.42 | 52.01 | 52.41 | 761,716 | +0.20(+0.39%) |
Oct 05, 2017 | 52.38 | 52.38 | 51.90 | 52.20 | 551,763 | +0.05(+0.09%) |
Oct 04, 2017 | 51.97 | 52.16 | 51.67 | 52.16 | 896,060 | +0.12(+0.23%) |
Oct 03, 2017 | 51.95 | 52.16 | 51.78 | 52.03 | 549,871 | +0.14(+0.28%) |
Oct 02, 2017 | 51.78 | 52.10 | 51.50 | 51.89 | 1,272,120 | +0.34(+0.67%) |
Sep 29, 2017 | 51.31 | 51.62 | 51.05 | 51.55 | 942,339 | +0.44(+0.87%) |
Sep 28, 2017 | 50.68 | 51.13 | 50.55 | 51.11 | 840,744 | +0.37(+0.74%) |
Sep 27, 2017 | 50.94 | 50.06 | 50.73 | 1,196,119 | +1.20(+2.42%) | |
Sep 26, 2017 | 50.12 | 50.12 | 49.39 | 49.53 | 1,511,799 | -0.19(-0.38%) |
Sep 25, 2017 | 50.51 | 50.51 | 49.48 | 49.72 | 1,843,306 | -0.98(-1.93%) |
Sep 22, 2017 | 50.31 | 50.76 | 50.30 | 50.70 | 761,738 | +0.26(+0.51%) |
Sep 21, 2017 | 50.56 | 50.62 | 50.00 | 50.44 | 887,316 | -0.22(-0.43%) |
Sep 20, 2017 | 51.42 | 51.42 | 49.97 | 50.66 | 2,336,492 | -0.71(-1.38%) |
Sep 19, 2017 | 51.32 | 51.56 | 51.05 | 51.36 | 1,419,425 | +0.16(+0.32%) |
Sep 18, 2017 | 50.84 | 51.51 | 50.84 | 51.20 | 1,516,252 | +0.66(+1.31%) |
Sep 15, 2017 | 49.91 | 50.59 | 49.81 | 50.54 | 1,461,815 | +0.87(+1.75%) |
Sep 14, 2017 | 49.27 | 49.97 | 49.26 | 49.67 | 1,700,781 | +0.19(+0.39%) |
Sep 13, 2017 | 49.36 | 49.59 | 49.11 | 49.48 | 794,514 | +0.10(+0.20%) |
Sep 12, 2017 | 49.22 | 49.52 | 49.11 | 49.38 | 761,984 | +0.22(+0.45%) |
Sep 11, 2017 | 48.61 | 49.27 | 48.61 | 49.16 | 1,339,951 | +0.92(+1.90%) |
Sep 08, 2017 | 48.78 | 48.80 | 48.06 | 48.24 | 1,492,588 | -0.57(-1.18%) |
Sep 07, 2017 | 48.83 | 49.01 | 48.60 | 48.82 | 896,443 | +0.08(+0.17%) |
Sep 06, 2017 | 48.93 | 48.96 | 48.50 | 48.73 | 1,071,590 | +0.08(+0.16%) |
Sep 05, 2017 | 49.15 | 49.22 | 48.24 | 48.65 | 2,880,818 | -0.68(-1.37%) |