Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.99 | 59.55 | 58.26 | 58.48 | 2,550,690 | +0.00(+0.00%) |
Nov 29, 2017 | 57.74 | 59.28 | 57.47 | 58.48 | 1,778,500 | +1.31(+2.30%) |
Nov 28, 2017 | 56.13 | 57.46 | 56.00 | 57.17 | 2,142,630 | +1.20(+2.14%) |
Nov 27, 2017 | 55.93 | 56.23 | 55.76 | 55.97 | 1,060,331 | +0.09(+0.16%) |
Nov 24, 2017 | 56.49 | 56.49 | 55.86 | 55.88 | 751,569 | -0.34(-0.61%) |
Nov 22, 2017 | 56.20 | 56.52 | 56.06 | 56.22 | 921,960 | +0.07(+0.12%) |
Nov 21, 2017 | 56.83 | 56.83 | 56.14 | 56.15 | 1,479,433 | -0.52(-0.92%) |
Nov 20, 2017 | 56.95 | 57.17 | 56.53 | 56.67 | 1,395,843 | -0.08(-0.13%) |
Nov 17, 2017 | 56.13 | 57.10 | 56.13 | 56.75 | 1,440,433 | +0.21(+0.36%) |
Nov 16, 2017 | 56.98 | 57.27 | 56.20 | 56.54 | 1,854,706 | +0.05(+0.08%) |
Nov 15, 2017 | 55.52 | 56.84 | 55.42 | 56.49 | 1,942,755 | +0.39(+0.69%) |
Nov 14, 2017 | 55.97 | 56.16 | 55.58 | 56.10 | 1,505,428 | -0.35(-0.62%) |
Nov 13, 2017 | 55.85 | 56.64 | 55.78 | 56.46 | 1,388,165 | +0.31(+0.56%) |
Nov 10, 2017 | 56.86 | 57.33 | 56.01 | 56.14 | 1,455,828 | -0.64(-1.13%) |
Nov 09, 2017 | 57.08 | 57.45 | 56.36 | 56.78 | 1,385,121 | -0.76(-1.33%) |
Nov 08, 2017 | 57.44 | 57.83 | 57.11 | 57.55 | 1,173,516 | -0.05(-0.09%) |
Nov 07, 2017 | 58.70 | 58.92 | 57.25 | 57.60 | 1,516,039 | -0.95(-1.62%) |
Nov 06, 2017 | 57.72 | 58.59 | 57.69 | 58.55 | 1,107,497 | +0.76(+1.32%) |
Nov 03, 2017 | 58.08 | 58.61 | 57.60 | 57.78 | 1,554,845 | -0.83(-1.41%) |
Nov 02, 2017 | 58.13 | 59.17 | 56.83 | 58.61 | 2,730,354 | +0.89(+1.54%) |
Nov 01, 2017 | 58.08 | 58.63 | 57.04 | 57.72 | 2,615,225 | -0.17(-0.29%) |
Oct 31, 2017 | 58.25 | 58.67 | 57.86 | 57.89 | 1,919,864 | -0.47(-0.81%) |
Oct 30, 2017 | 58.53 | 59.08 | 58.36 | 58.37 | 1,299,873 | -0.71(-1.20%) |
Oct 27, 2017 | 58.66 | 59.08 | 58.26 | 59.08 | 1,193,374 | +0.26(+0.44%) |
Oct 26, 2017 | 58.54 | 59.10 | 58.54 | 58.82 | 1,491,057 | +0.40(+0.69%) |
Oct 25, 2017 | 59.05 | 59.08 | 58.08 | 58.41 | 1,709,989 | -0.57(-0.97%) |
Oct 24, 2017 | 58.10 | 59.05 | 58.05 | 58.98 | 1,751,266 | +1.21(+2.10%) |
Oct 23, 2017 | 57.87 | 58.30 | 57.48 | 57.77 | 1,447,199 | +0.05(+0.09%) |
Oct 20, 2017 | 58.08 | 58.08 | 57.62 | 57.72 | 1,417,385 | +0.42(+0.73%) |
Oct 19, 2017 | 56.49 | 57.30 | 56.26 | 57.30 | 1,050,220 | +0.34(+0.60%) |
Oct 18, 2017 | 57.29 | 57.34 | 56.76 | 56.95 | 1,681,899 | -0.15(-0.27%) |
Oct 17, 2017 | 57.77 | 57.85 | 56.96 | 57.10 | 1,149,441 | -0.53(-0.93%) |
Oct 16, 2017 | 57.34 | 58.02 | 57.34 | 57.64 | 1,104,262 | +0.44(+0.77%) |
Oct 13, 2017 | 57.12 | 57.84 | 56.78 | 57.20 | 1,326,731 | +0.02(+0.03%) |
Oct 12, 2017 | 57.51 | 57.67 | 57.14 | 57.18 | 1,182,565 | -0.33(-0.57%) |
Oct 11, 2017 | 57.32 | 57.67 | 56.85 | 57.51 | 1,142,512 | -0.04(-0.07%) |
Oct 10, 2017 | 57.25 | 57.72 | 57.08 | 57.55 | 1,131,458 | +0.48(+0.84%) |
Oct 09, 2017 | 57.40 | 57.51 | 56.82 | 57.07 | 763,891 | -0.23(-0.40%) |
Oct 06, 2017 | 57.32 | 58.14 | 56.72 | 57.30 | 1,355,852 | +0.30(+0.52%) |
Oct 05, 2017 | 56.47 | 57.30 | 56.34 | 57.00 | 1,262,762 | +0.53(+0.94%) |
Oct 04, 2017 | 56.15 | 56.82 | 56.15 | 56.47 | 1,195,826 | +0.33(+0.58%) |
Oct 03, 2017 | 56.54 | 56.63 | 55.85 | 56.14 | 1,409,531 | -0.37(-0.66%) |
Oct 02, 2017 | 56.09 | 56.60 | 55.69 | 56.51 | 1,446,006 | +0.59(+1.06%) |
Sep 29, 2017 | 55.78 | 56.23 | 55.57 | 55.92 | 1,430,421 | +0.11(+0.20%) |
Sep 28, 2017 | 56.40 | 56.40 | 55.22 | 55.80 | 1,458,641 | -0.60(-1.07%) |
Sep 27, 2017 | 56.43 | 56.86 | 56.12 | 56.40 | 1,552,999 | +0.90(+1.62%) |
Sep 26, 2017 | 55.43 | 55.73 | 54.99 | 55.51 | 1,405,951 | +0.13(+0.23%) |
Sep 25, 2017 | 55.16 | 55.71 | 54.99 | 55.38 | 1,436,641 | -0.08(-0.15%) |
Sep 22, 2017 | 54.62 | 55.70 | 54.62 | 55.46 | 1,215,063 | +0.42(+0.76%) |
Sep 21, 2017 | 54.89 | 55.23 | 54.79 | 55.04 | 1,371,794 | +0.09(+0.17%) |
Sep 20, 2017 | 54.52 | 55.20 | 53.92 | 54.95 | 1,455,183 | +0.53(+0.98%) |
Sep 19, 2017 | 53.75 | 54.71 | 53.71 | 54.42 | 1,837,301 | +0.64(+1.19%) |
Sep 18, 2017 | 53.19 | 53.82 | 53.15 | 53.78 | 1,381,243 | +0.81(+1.52%) |
Sep 15, 2017 | 52.52 | 53.09 | 52.46 | 52.97 | 2,455,386 | +0.33(+0.62%) |
Sep 14, 2017 | 52.62 | 53.22 | 52.50 | 52.65 | 1,880,368 | -0.05(-0.09%) |
Sep 13, 2017 | 52.05 | 52.78 | 52.02 | 52.69 | 1,949,547 | +0.44(+0.84%) |
Sep 12, 2017 | 51.50 | 52.39 | 51.47 | 52.25 | 1,682,122 | +1.13(+2.20%) |
Sep 11, 2017 | 50.88 | 51.19 | 50.52 | 51.12 | 1,732,101 | +1.05(+2.10%) |
Sep 08, 2017 | 49.46 | 50.13 | 49.27 | 50.07 | 1,808,069 | +0.44(+0.89%) |
Sep 07, 2017 | 51.09 | 51.24 | 49.35 | 49.63 | 1,748,440 | -1.48(-2.89%) |
Sep 06, 2017 | 51.19 | 51.50 | 51.05 | 51.11 | 1,334,764 | +0.24(+0.46%) |
Sep 05, 2017 | 51.95 | 52.12 | 50.82 | 50.87 | 2,919,591 | -1.59(-3.03%) |