Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 59.23 | 59.60 | 59.23 | 59.52 | 56,706 | +0.30(+0.51%) |
Nov 29, 2017 | 59.01 | 59.47 | 58.89 | 59.22 | 53,065 | +0.04(+0.06%) |
Nov 28, 2017 | 59.03 | 59.29 | 59.03 | 59.18 | 42,844 | +0.24(+0.41%) |
Nov 27, 2017 | 58.69 | 58.98 | 58.60 | 58.94 | 54,974 | +0.29(+0.49%) |
Nov 24, 2017 | 58.64 | 58.83 | 58.61 | 58.66 | 63,370 | +0.09(+0.15%) |
Nov 22, 2017 | 58.57 | 58.65 | 58.39 | 58.57 | 107,844 | +0.03(+0.04%) |
Nov 21, 2017 | 58.53 | 58.70 | 58.44 | 58.54 | 82,718 | +0.10(+0.17%) |
Nov 20, 2017 | 58.67 | 58.67 | 58.35 | 58.44 | 219,255 | -0.18(-0.31%) |
Nov 17, 2017 | 58.91 | 58.92 | 58.57 | 58.62 | 53,776 | -0.36(-0.60%) |
Nov 16, 2017 | 59.05 | 59.06 | 58.77 | 58.98 | 101,841 | -0.09(-0.16%) |
Nov 15, 2017 | 59.73 | 59.73 | 59.07 | 59.07 | 60,123 | -0.54(-0.90%) |
Nov 14, 2017 | 58.76 | 59.63 | 58.76 | 59.61 | 63,315 | +0.73(+1.25%) |
Nov 13, 2017 | 58.21 | 58.90 | 58.21 | 58.87 | 45,237 | +0.65(+1.12%) |
Nov 10, 2017 | 58.13 | 58.31 | 58.04 | 58.22 | 72,246 | -0.24(-0.42%) |
Nov 09, 2017 | 58.42 | 58.55 | 58.30 | 58.47 | 118,533 | +0.06(+0.11%) |
Nov 08, 2017 | 58.41 | 58.53 | 58.06 | 58.40 | 66,264 | +0.02(+0.03%) |
Nov 07, 2017 | 57.83 | 58.48 | 57.68 | 58.39 | 88,477 | +0.65(+1.13%) |
Nov 06, 2017 | 58.01 | 58.04 | 57.74 | 57.74 | 85,817 | -0.20(-0.35%) |
Nov 03, 2017 | 57.76 | 58.18 | 57.70 | 57.94 | 119,218 | +0.13(+0.23%) |
Nov 02, 2017 | 57.60 | 57.96 | 57.46 | 57.81 | 1,796,550 | +0.26(+0.46%) |
Nov 01, 2017 | 57.96 | 57.96 | 57.51 | 57.54 | 102,965 | -0.39(-0.67%) |
Oct 31, 2017 | 57.79 | 58.00 | 57.66 | 57.93 | 167,728 | +0.11(+0.19%) |
Oct 30, 2017 | 57.92 | 57.85 | 57.82 | 80,888 | -0.03(-0.05%) | |
Oct 27, 2017 | 57.47 | 57.89 | 57.40 | 57.85 | 82,904 | +0.36(+0.62%) |
Oct 26, 2017 | 57.62 | 57.99 | 57.46 | 57.49 | 120,532 | +0.06(+0.10%) |
Oct 25, 2017 | 57.47 | 57.53 | 56.79 | 57.43 | 78,597 | -0.22(-0.38%) |
Oct 24, 2017 | 57.52 | 57.70 | 57.42 | 57.65 | 189,514 | +0.00(+0.01%) |
Oct 23, 2017 | 57.63 | 57.73 | 57.43 | 57.65 | 86,008 | +0.00(+0.01%) |
Oct 20, 2017 | 57.42 | 57.71 | 57.34 | 57.64 | 72,413 | +0.07(+0.12%) |
Oct 19, 2017 | 57.09 | 57.57 | 57.09 | 57.57 | 136,308 | +0.54(+0.95%) |
Oct 18, 2017 | 56.93 | 57.08 | 56.81 | 57.03 | 78,144 | -0.04(-0.07%) |
Oct 17, 2017 | 56.74 | 57.19 | 56.62 | 57.07 | 63,716 | +0.31(+0.55%) |
Oct 16, 2017 | 56.91 | 56.91 | 56.37 | 56.76 | 259,327 | -0.10(-0.18%) |
Oct 13, 2017 | 57.42 | 57.48 | 56.76 | 56.86 | 80,627 | -0.42(-0.73%) |
Oct 12, 2017 | 57.05 | 57.37 | 57.00 | 57.28 | 116,319 | +0.30(+0.52%) |
Oct 11, 2017 | 56.73 | 57.24 | 56.73 | 56.98 | 78,478 | +0.23(+0.41%) |
Oct 10, 2017 | 56.31 | 56.75 | 56.27 | 56.75 | 51,276 | +0.54(+0.97%) |
Oct 09, 2017 | 56.21 | 56.34 | 56.16 | 56.20 | 49,372 | +0.08(+0.15%) |
Oct 06, 2017 | 56.11 | 56.15 | 55.78 | 56.12 | 96,952 | -0.07(-0.12%) |
Oct 05, 2017 | 56.26 | 56.29 | 56.02 | 56.19 | 83,724 | -0.04(-0.07%) |
Oct 04, 2017 | 55.76 | 56.26 | 55.57 | 56.23 | 203,859 | +0.52(+0.93%) |
Oct 03, 2017 | 55.92 | 55.92 | 55.42 | 55.71 | 258,027 | -0.15(-0.26%) |
Oct 02, 2017 | 55.63 | 56.08 | 55.63 | 55.86 | 2,574,274 | +0.16(+0.28%) |
Sep 29, 2017 | 55.89 | 55.91 | 55.60 | 55.71 | 129,100 | -0.15(-0.26%) |
Sep 28, 2017 | 55.54 | 55.92 | 55.32 | 55.85 | 233,170 | +0.21(+0.38%) |
Sep 27, 2017 | 55.93 | 56.01 | 55.36 | 55.64 | 65,928 | -0.68(-1.21%) |
Sep 26, 2017 | 56.32 | 56.50 | 56.20 | 56.32 | 121,644 | -0.03(-0.05%) |
Sep 25, 2017 | 55.92 | 56.43 | 55.88 | 56.35 | 75,185 | +0.44(+0.79%) |
Sep 22, 2017 | 56.47 | 56.47 | 55.90 | 55.91 | 83,816 | -0.37(-0.66%) |
Sep 21, 2017 | 56.32 | 56.64 | 56.26 | 56.28 | 87,586 | -0.03(-0.06%) |
Sep 20, 2017 | 56.90 | 56.90 | 56.16 | 56.31 | 132,696 | -0.46(-0.81%) |
Sep 19, 2017 | 56.93 | 56.93 | 56.68 | 56.77 | 83,931 | -0.12(-0.20%) |
Sep 18, 2017 | 57.39 | 57.39 | 56.53 | 56.89 | 82,365 | -0.51(-0.89%) |
Sep 15, 2017 | 57.43 | 57.51 | 57.17 | 57.40 | 43,545 | +0.06(+0.11%) |
Sep 14, 2017 | 56.86 | 57.35 | 56.68 | 57.34 | 60,478 | +0.45(+0.80%) |
Sep 13, 2017 | 57.03 | 57.13 | 56.85 | 56.88 | 121,569 | -0.27(-0.47%) |
Sep 12, 2017 | 58.13 | 58.13 | 56.89 | 57.15 | 210,690 | -0.99(-1.71%) |
Sep 11, 2017 | 57.68 | 58.16 | 57.60 | 58.15 | 315,860 | +0.51(+0.88%) |
Sep 08, 2017 | 57.30 | 57.66 | 57.19 | 57.64 | 259,890 | +0.29(+0.50%) |
Sep 07, 2017 | 57.03 | 57.39 | 56.93 | 57.35 | 200,099 | +0.44(+0.77%) |
Sep 06, 2017 | 57.28 | 57.28 | 56.88 | 56.92 | 119,247 | -0.29(-0.51%) |
Sep 05, 2017 | 57.20 | 57.24 | 56.93 | 57.21 | 397,053 | +0.11(+0.20%) |