Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.08 | 58.53 | 57.73 | 58.26 | 725,967 | +0.45(+0.78%) |
Nov 29, 2017 | 57.95 | 58.35 | 57.66 | 57.81 | 816,474 | -0.13(-0.22%) |
Nov 28, 2017 | 58.11 | 58.23 | 57.61 | 57.94 | 1,462,070 | +0.07(+0.12%) |
Nov 27, 2017 | 57.90 | 58.38 | 57.70 | 57.87 | 1,090,366 | -0.24(-0.42%) |
Nov 24, 2017 | 58.29 | 58.85 | 57.82 | 58.11 | 301,247 | +0.14(+0.24%) |
Nov 22, 2017 | 58.45 | 58.48 | 57.87 | 57.98 | 903,662 | -0.46(-0.78%) |
Nov 21, 2017 | 58.11 | 58.80 | 58.02 | 58.44 | 1,352,200 | +0.49(+0.84%) |
Nov 20, 2017 | 58.14 | 58.71 | 57.58 | 57.95 | 1,439,298 | -0.16(-0.27%) |
Nov 17, 2017 | 58.36 | 59.64 | 57.71 | 58.10 | 1,358,807 | -0.29(-0.50%) |
Nov 16, 2017 | 59.46 | 59.61 | 57.46 | 58.40 | 2,674,306 | +1.62(+2.85%) |
Nov 15, 2017 | 56.69 | 57.10 | 56.25 | 56.78 | 1,592,623 | -0.29(-0.51%) |
Nov 14, 2017 | 56.82 | 57.35 | 56.79 | 57.07 | 1,121,666 | -0.02(-0.03%) |
Nov 13, 2017 | 55.96 | 57.47 | 55.91 | 57.09 | 1,180,179 | +1.00(+1.79%) |
Nov 10, 2017 | 56.56 | 56.75 | 55.94 | 56.09 | 808,870 | -0.47(-0.83%) |
Nov 09, 2017 | 56.67 | 56.84 | 56.19 | 56.55 | 845,692 | -0.45(-0.79%) |
Nov 08, 2017 | 56.62 | 57.21 | 56.45 | 57.00 | 881,750 | +0.49(+0.86%) |
Nov 07, 2017 | 57.02 | 57.29 | 56.43 | 56.52 | 841,782 | -0.61(-1.07%) |
Nov 06, 2017 | 57.61 | 57.69 | 57.10 | 57.13 | 553,297 | -0.38(-0.66%) |
Nov 03, 2017 | 57.05 | 57.59 | 56.84 | 57.51 | 527,576 | +0.47(+0.82%) |
Nov 02, 2017 | 57.83 | 57.96 | 56.78 | 57.04 | 927,415 | -0.63(-1.10%) |
Nov 01, 2017 | 58.18 | 58.35 | 57.64 | 57.68 | 987,026 | -0.27(-0.47%) |
Oct 31, 2017 | 58.41 | 58.58 | 57.94 | 57.95 | 868,815 | -0.34(-0.59%) |
Oct 30, 2017 | 58.74 | 58.82 | 58.18 | 58.29 | 518,311 | -0.53(-0.89%) |
Oct 27, 2017 | 59.07 | 59.07 | 57.89 | 58.82 | 716,937 | -0.29(-0.49%) |
Oct 26, 2017 | 58.53 | 59.17 | 58.23 | 59.11 | 609,540 | +0.66(+1.13%) |
Oct 25, 2017 | 58.19 | 58.75 | 58.16 | 58.45 | 981,230 | +0.19(+0.33%) |
Oct 24, 2017 | 58.37 | 58.47 | 58.02 | 58.25 | 877,358 | +0.23(+0.40%) |
Oct 23, 2017 | 58.48 | 58.60 | 57.99 | 58.02 | 587,458 | -0.35(-0.60%) |
Oct 20, 2017 | 57.90 | 58.57 | 57.86 | 58.37 | 360,166 | +0.66(+1.15%) |
Oct 19, 2017 | 57.89 | 58.11 | 57.49 | 57.70 | 1,028,577 | -0.29(-0.50%) |
Oct 18, 2017 | 57.71 | 58.13 | 57.62 | 58.00 | 916,483 | +0.51(+0.88%) |
Oct 17, 2017 | 57.55 | 57.58 | 57.30 | 57.49 | 709,593 | +0.06(+0.10%) |
Oct 16, 2017 | 57.42 | 57.58 | 57.24 | 57.43 | 1,002,302 | -0.14(-0.24%) |
Oct 13, 2017 | 57.36 | 57.68 | 57.11 | 57.57 | 892,907 | +0.07(+0.12%) |
Oct 12, 2017 | 57.65 | 57.70 | 57.13 | 57.50 | 357,950 | +0.03(+0.05%) |
Oct 11, 2017 | 57.73 | 57.90 | 57.26 | 57.47 | 626,188 | -0.14(-0.24%) |
Oct 10, 2017 | 58.18 | 57.46 | 57.61 | 902,814 | -0.40(-0.69%) | |
Oct 09, 2017 | 57.87 | 58.21 | 57.58 | 58.01 | 713,065 | +0.24(+0.42%) |
Oct 06, 2017 | 57.34 | 57.85 | 57.11 | 57.76 | 1,036,403 | +0.47(+0.82%) |
Oct 05, 2017 | 57.17 | 57.63 | 57.02 | 57.30 | 760,774 | +0.21(+0.38%) |
Oct 04, 2017 | 56.38 | 57.30 | 56.37 | 57.08 | 1,224,855 | +0.64(+1.14%) |
Oct 03, 2017 | 55.96 | 56.54 | 55.96 | 56.44 | 918,776 | +0.48(+0.85%) |
Oct 02, 2017 | 55.22 | 56.15 | 54.99 | 55.96 | 1,218,987 | +0.74(+1.34%) |
Sep 29, 2017 | 54.82 | 55.40 | 54.82 | 55.22 | 743,130 | +0.38(+0.69%) |
Sep 28, 2017 | 54.26 | 54.97 | 54.04 | 54.84 | 540,647 | +0.52(+0.95%) |
Sep 27, 2017 | 53.83 | 54.32 | 962,763 | -0.05(-0.09%) | ||
Sep 26, 2017 | 54.62 | 54.78 | 54.19 | 54.37 | 922,496 | -0.13(-0.23%) |
Sep 25, 2017 | 54.47 | 54.62 | 53.85 | 54.50 | 690,820 | +0.02(+0.04%) |
Sep 22, 2017 | 54.57 | 54.93 | 54.20 | 54.48 | 1,085,050 | -0.02(-0.04%) |
Sep 21, 2017 | 54.63 | 55.05 | 54.35 | 54.50 | 1,118,969 | -0.13(-0.23%) |
Sep 20, 2017 | 54.15 | 54.72 | 54.05 | 54.62 | 1,115,327 | +0.54(+0.99%) |
Sep 19, 2017 | 54.56 | 54.82 | 53.68 | 54.09 | 922,876 | -0.43(-0.79%) |
Sep 18, 2017 | 55.33 | 55.60 | 54.31 | 54.52 | 1,048,179 | -0.60(-1.10%) |
Sep 15, 2017 | 55.27 | 55.42 | 54.94 | 55.12 | 918,879 | -0.10(-0.18%) |
Sep 14, 2017 | 55.05 | 55.54 | 54.97 | 55.22 | 685,213 | +0.10(+0.18%) |
Sep 13, 2017 | 55.28 | 55.50 | 54.72 | 55.12 | 600,099 | -0.43(-0.77%) |
Sep 12, 2017 | 55.75 | 56.03 | 55.32 | 55.55 | 739,709 | +0.00(+0.00%) |
Sep 11, 2017 | 55.24 | 55.84 | 54.96 | 55.55 | 1,198,165 | +0.66(+1.21%) |
Sep 08, 2017 | 54.95 | 55.18 | 54.74 | 54.89 | 903,203 | -0.14(-0.25%) |
Sep 07, 2017 | 54.63 | 55.20 | 53.80 | 55.02 | 1,112,934 | +0.44(+0.80%) |
Sep 06, 2017 | 54.64 | 54.85 | 53.50 | 54.59 | 1,591,620 | -0.26(-0.48%) |
Sep 05, 2017 | 55.29 | 55.60 | 54.74 | 54.85 | 782,785 | -0.57(-1.02%) |