Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.36 | 58.42 | 58.12 | 58.17 | 29,458,326 | +0.06(+0.10%) |
Nov 29, 2017 | 58.39 | 58.44 | 58.03 | 58.12 | 23,293,878 | -0.23(-0.40%) |
Nov 28, 2017 | 58.20 | 58.37 | 58.09 | 58.35 | 23,367,458 | +0.33(+0.57%) |
Nov 27, 2017 | 58.25 | 58.30 | 58.02 | 58.02 | 20,567,940 | -0.35(-0.60%) |
Nov 24, 2017 | 58.37 | 58.41 | 58.29 | 58.37 | 14,139,358 | +0.47(+0.82%) |
Nov 22, 2017 | 57.98 | 58.02 | 57.71 | 57.89 | 21,624,508 | +0.16(+0.27%) |
Nov 21, 2017 | 57.69 | 57.81 | 57.66 | 57.73 | 20,614,118 | +0.43(+0.75%) |
Nov 20, 2017 | 57.36 | 57.48 | 57.30 | 57.30 | 24,934,356 | +0.12(+0.22%) |
Nov 17, 2017 | 57.23 | 57.28 | 57.12 | 57.18 | 29,856,058 | -0.21(-0.36%) |
Nov 16, 2017 | 57.30 | 57.45 | 57.23 | 57.39 | 20,936,750 | +0.46(+0.80%) |
Nov 15, 2017 | 56.73 | 56.99 | 56.66 | 56.93 | 22,352,552 | -0.27(-0.48%) |
Nov 14, 2017 | 57.14 | 57.25 | 57.00 | 57.20 | 16,691,672 | -0.04(-0.07%) |
Nov 13, 2017 | 56.91 | 57.27 | 56.91 | 57.25 | 16,396,492 | -0.24(-0.42%) |
Nov 10, 2017 | 57.45 | 57.55 | 57.36 | 57.49 | 13,342,161 | -0.16(-0.27%) |
Nov 09, 2017 | 57.49 | 57.67 | 57.29 | 57.64 | 27,209,026 | -0.33(-0.57%) |
Nov 08, 2017 | 57.88 | 58.07 | 57.84 | 57.98 | 18,769,504 | +0.19(+0.33%) |
Nov 07, 2017 | 57.89 | 57.96 | 57.64 | 57.78 | 15,696,327 | -0.22(-0.37%) |
Nov 06, 2017 | 57.76 | 58.01 | 57.75 | 58.00 | 14,412,601 | +0.08(+0.14%) |
Nov 03, 2017 | 57.92 | 57.92 | 57.72 | 57.92 | 16,967,166 | -0.09(-0.16%) |
Nov 02, 2017 | 57.79 | 58.01 | 57.77 | 58.01 | 24,622,684 | +0.17(+0.30%) |
Nov 01, 2017 | 58.03 | 58.08 | 57.81 | 57.83 | 28,531,754 | +0.06(+0.10%) |
Oct 31, 2017 | 57.65 | 57.81 | 57.59 | 57.78 | 29,428,238 | +0.24(+0.42%) |
Oct 30, 2017 | 57.44 | 57.55 | 57.42 | 57.54 | 17,244,116 | +0.13(+0.23%) |
Oct 27, 2017 | 57.24 | 57.42 | 57.16 | 57.40 | 22,721,954 | +0.13(+0.23%) |
Oct 26, 2017 | 57.43 | 57.47 | 57.26 | 57.27 | 14,890,458 | -0.01(-0.01%) |
Oct 25, 2017 | 57.48 | 57.51 | 57.06 | 57.28 | 13,853,998 | -0.22(-0.39%) |
Oct 24, 2017 | 57.49 | 57.61 | 57.42 | 57.50 | 12,758,474 | +0.09(+0.16%) |
Oct 23, 2017 | 57.56 | 57.58 | 57.37 | 57.41 | 10,150,185 | -0.12(-0.22%) |
Oct 20, 2017 | 57.57 | 57.57 | 57.44 | 57.54 | 15,228,842 | -0.07(-0.13%) |
Oct 19, 2017 | 57.44 | 57.61 | 57.41 | 57.61 | 12,495,520 | -0.09(-0.16%) |
Oct 18, 2017 | 57.63 | 57.73 | 57.56 | 57.70 | 14,212,948 | +0.17(+0.29%) |
Oct 17, 2017 | 57.54 | 57.58 | 57.43 | 57.54 | 9,987,252 | -0.15(-0.26%) |
Oct 16, 2017 | 57.73 | 57.77 | 57.64 | 57.69 | 10,606,245 | -0.04(-0.07%) |
Oct 13, 2017 | 57.75 | 57.80 | 57.68 | 57.73 | 15,581,526 | +0.30(+0.52%) |
Oct 12, 2017 | 57.38 | 57.53 | 57.33 | 57.43 | 12,984,577 | -0.05(-0.09%) |
Oct 11, 2017 | 57.31 | 57.49 | 57.30 | 57.48 | 20,165,352 | +0.14(+0.25%) |
Oct 10, 2017 | 57.13 | 57.34 | 57.08 | 57.34 | 20,037,988 | +0.54(+0.95%) |
Oct 09, 2017 | 56.86 | 56.87 | 56.75 | 56.80 | 6,213,415 | +0.02(+0.03%) |
Oct 06, 2017 | 56.56 | 56.79 | 56.54 | 56.78 | 20,395,406 | -0.04(-0.07%) |
Oct 05, 2017 | 56.75 | 56.85 | 56.71 | 56.82 | 14,306,780 | -0.03(-0.06%) |
Oct 04, 2017 | 56.81 | 56.91 | 56.81 | 56.86 | 15,086,960 | -0.11(-0.19%) |
Oct 03, 2017 | 56.81 | 56.97 | 56.78 | 56.96 | 14,550,394 | +0.19(+0.34%) |
Oct 02, 2017 | 56.65 | 56.83 | 56.62 | 56.77 | 19,855,854 | -0.05(-0.09%) |
Sep 29, 2017 | 56.88 | 56.52 | 56.82 | 30,106,776 | +0.33(+0.59%) | |
Sep 28, 2017 | 56.34 | 56.57 | 56.34 | 56.49 | 14,105,268 | +0.15(+0.26%) |
Sep 27, 2017 | 56.22 | 56.42 | 56.19 | 56.34 | 21,393,848 | +0.04(+0.07%) |
Sep 26, 2017 | 56.33 | 56.37 | 56.12 | 56.30 | 24,135,340 | -0.12(-0.22%) |
Sep 25, 2017 | 56.52 | 56.65 | 56.32 | 56.42 | 16,238,278 | -0.32(-0.57%) |
Sep 22, 2017 | 56.74 | 56.84 | 56.69 | 56.75 | 10,175,033 | +0.17(+0.31%) |
Sep 21, 2017 | 56.56 | 56.66 | 56.50 | 56.57 | 12,353,071 | -0.12(-0.20%) |
Sep 20, 2017 | 56.83 | 57.01 | 56.43 | 56.69 | 18,451,136 | -0.12(-0.22%) |
Sep 19, 2017 | 56.78 | 56.83 | 56.67 | 56.81 | 10,698,545 | +0.27(+0.47%) |
Sep 18, 2017 | 56.61 | 56.71 | 56.44 | 56.55 | 16,384,067 | +0.07(+0.13%) |
Sep 15, 2017 | 56.47 | 56.51 | 56.37 | 56.47 | 19,662,846 | +0.05(+0.09%) |
Sep 14, 2017 | 56.22 | 56.43 | 56.21 | 56.42 | 17,911,542 | +0.10(+0.18%) |
Sep 13, 2017 | 56.52 | 56.55 | 56.27 | 56.32 | 17,683,152 | -0.31(-0.54%) |
Sep 12, 2017 | 56.66 | 56.56 | 56.63 | 14,224,611 | +0.17(+0.31%) | |
Sep 11, 2017 | 56.39 | 56.56 | 56.38 | 56.46 | 23,051,634 | +0.44(+0.78%) |
Sep 08, 2017 | 56.14 | 56.16 | 56.02 | 56.02 | 19,486,118 | +0.01(+0.01%) |
Sep 07, 2017 | 56.01 | 56.03 | 55.87 | 56.01 | 16,688,435 | +0.46(+0.82%) |
Sep 06, 2017 | 55.51 | 55.67 | 55.44 | 55.55 | 25,712,888 | +0.34(+0.62%) |
Sep 05, 2017 | 55.54 | 55.03 | 55.21 | 22,515,334 | -0.37(-0.67%) |