Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 60.86 | 61.08 | 60.04 | 60.57 | 1,357,600 | -0.12(-0.20%) |
Nov 29, 2017 | 60.26 | 61.37 | 60.26 | 60.69 | 465,505 | +0.62(+1.04%) |
Nov 28, 2017 | 59.18 | 60.23 | 59.04 | 60.06 | 697,876 | +0.86(+1.45%) |
Nov 27, 2017 | 58.78 | 59.74 | 58.78 | 59.21 | 736,316 | +0.65(+1.10%) |
Nov 24, 2017 | 58.92 | 59.21 | 58.50 | 58.56 | 177,914 | -0.32(-0.54%) |
Nov 22, 2017 | 59.08 | 59.25 | 58.81 | 58.88 | 684,910 | -0.20(-0.33%) |
Nov 21, 2017 | 59.23 | 59.60 | 58.98 | 59.07 | 712,308 | -0.04(-0.07%) |
Nov 20, 2017 | 58.88 | 59.16 | 58.76 | 59.11 | 730,278 | +0.34(+0.58%) |
Nov 17, 2017 | 58.75 | 58.96 | 58.68 | 58.77 | 460,432 | -0.13(-0.22%) |
Nov 16, 2017 | 60.58 | 60.58 | 58.87 | 58.90 | 745,622 | -1.30(-2.16%) |
Nov 15, 2017 | 59.63 | 60.39 | 59.61 | 60.20 | 491,262 | +0.19(+0.31%) |
Nov 14, 2017 | 59.76 | 60.15 | 59.66 | 60.02 | 504,521 | +0.04(+0.07%) |
Nov 13, 2017 | 59.52 | 60.30 | 59.51 | 59.98 | 750,750 | +0.23(+0.38%) |
Nov 10, 2017 | 59.34 | 59.92 | 59.29 | 59.75 | 453,145 | +0.15(+0.26%) |
Nov 09, 2017 | 58.91 | 59.71 | 58.90 | 59.60 | 582,796 | +0.48(+0.81%) |
Nov 08, 2017 | 59.29 | 59.51 | 59.03 | 59.12 | 580,293 | -0.24(-0.41%) |
Nov 07, 2017 | 58.93 | 59.61 | 58.83 | 59.36 | 1,286,408 | +0.55(+0.93%) |
Nov 06, 2017 | 58.23 | 58.87 | 58.12 | 58.81 | 1,114,141 | +0.68(+1.18%) |
Nov 03, 2017 | 57.93 | 58.16 | 57.68 | 58.13 | 1,005,595 | -0.14(-0.23%) |
Nov 02, 2017 | 57.87 | 58.88 | 57.84 | 58.26 | 999,254 | +0.67(+1.17%) |
Nov 01, 2017 | 59.41 | 59.57 | 57.14 | 57.59 | 1,395,245 | -2.08(-3.49%) |
Oct 31, 2017 | 59.58 | 59.80 | 59.37 | 59.67 | 789,206 | +0.07(+0.12%) |
Oct 30, 2017 | 59.37 | 60.08 | 59.30 | 59.60 | 540,778 | +0.16(+0.28%) |
Oct 27, 2017 | 59.56 | 59.77 | 59.22 | 59.43 | 465,174 | -0.23(-0.38%) |
Oct 26, 2017 | 59.42 | 59.82 | 59.20 | 59.66 | 598,787 | +0.42(+0.71%) |
Oct 25, 2017 | 59.69 | 59.82 | 59.09 | 59.24 | 434,240 | -0.53(-0.88%) |
Oct 24, 2017 | 59.79 | 60.16 | 59.64 | 59.77 | 494,359 | +0.14(+0.24%) |
Oct 23, 2017 | 59.67 | 59.86 | 59.39 | 59.63 | 452,291 | +0.08(+0.14%) |
Oct 20, 2017 | 60.25 | 60.25 | 59.48 | 59.54 | 425,024 | -0.18(-0.29%) |
Oct 19, 2017 | 58.90 | 59.77 | 58.90 | 59.72 | 394,118 | +0.65(+1.10%) |
Oct 18, 2017 | 59.09 | 59.42 | 58.97 | 59.07 | 323,167 | +0.16(+0.27%) |
Oct 17, 2017 | 59.23 | 59.37 | 58.84 | 58.91 | 459,815 | -0.19(-0.33%) |
Oct 16, 2017 | 59.02 | 59.46 | 58.85 | 59.10 | 458,728 | +0.13(+0.22%) |
Oct 13, 2017 | 59.11 | 59.34 | 58.83 | 58.97 | 729,376 | -0.14(-0.24%) |
Oct 12, 2017 | 59.32 | 59.32 | 58.82 | 59.11 | 460,309 | -0.01(-0.01%) |
Oct 11, 2017 | 59.33 | 59.33 | 58.83 | 59.12 | 501,835 | -0.40(-0.67%) |
Oct 10, 2017 | 59.50 | 59.72 | 59.24 | 59.52 | 347,440 | +0.25(+0.42%) |
Oct 09, 2017 | 59.56 | 59.74 | 59.08 | 59.27 | 512,628 | -0.30(-0.50%) |
Oct 06, 2017 | 59.59 | 60.01 | 59.35 | 59.57 | 695,538 | -0.01(-0.02%) |
Oct 05, 2017 | 59.21 | 59.68 | 59.09 | 59.58 | 615,830 | +0.33(+0.55%) |
Oct 04, 2017 | 59.21 | 59.38 | 58.91 | 59.25 | 841,242 | -0.08(-0.14%) |
Oct 03, 2017 | 58.98 | 59.36 | 58.92 | 59.34 | 819,784 | +0.46(+0.79%) |
Oct 02, 2017 | 58.49 | 58.91 | 58.12 | 58.87 | 433,273 | +0.55(+0.95%) |
Sep 29, 2017 | 58.43 | 58.79 | 58.15 | 58.32 | 554,633 | -0.26(-0.44%) |
Sep 28, 2017 | 58.18 | 58.58 | 57.88 | 58.58 | 475,930 | +0.34(+0.59%) |
Sep 27, 2017 | 58.48 | 58.48 | 58.06 | 58.24 | 755,084 | +0.06(+0.11%) |
Sep 26, 2017 | 57.90 | 58.28 | 57.35 | 58.18 | 464,160 | +0.20(+0.35%) |
Sep 25, 2017 | 57.54 | 58.06 | 57.40 | 57.97 | 464,676 | +0.17(+0.29%) |
Sep 22, 2017 | 57.53 | 57.82 | 57.53 | 57.80 | 470,389 | +0.20(+0.35%) |
Sep 21, 2017 | 57.76 | 58.16 | 57.55 | 57.60 | 484,778 | -0.20(-0.34%) |
Sep 20, 2017 | 57.47 | 57.85 | 57.13 | 57.80 | 612,933 | +0.31(+0.54%) |
Sep 19, 2017 | 57.19 | 57.72 | 57.19 | 57.49 | 593,055 | +0.29(+0.50%) |
Sep 18, 2017 | 56.88 | 57.36 | 56.80 | 57.20 | 832,075 | +0.43(+0.75%) |
Sep 15, 2017 | 55.68 | 56.78 | 55.65 | 56.77 | 2,625,269 | +1.09(+1.95%) |
Sep 14, 2017 | 56.19 | 56.19 | 55.52 | 55.68 | 783,450 | -0.50(-0.88%) |
Sep 13, 2017 | 56.41 | 56.55 | 55.92 | 56.18 | 697,477 | -0.37(-0.66%) |
Sep 12, 2017 | 56.44 | 56.61 | 55.82 | 56.55 | 414,077 | +0.15(+0.27%) |
Sep 11, 2017 | 56.66 | 57.22 | 56.17 | 56.40 | 893,735 | +0.85(+1.52%) |
Sep 08, 2017 | 53.73 | 55.73 | 53.73 | 55.55 | 1,029,340 | +1.69(+3.14%) |
Sep 07, 2017 | 54.93 | 54.93 | 53.67 | 53.86 | 871,231 | -1.11(-2.01%) |
Sep 06, 2017 | 55.09 | 55.42 | 54.92 | 54.97 | 568,555 | -0.04(-0.07%) |
Sep 05, 2017 | 57.19 | 57.22 | 54.97 | 55.01 | 930,794 | -2.66(-4.61%) |