Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 59.78 | 61.28 | 59.64 | 60.78 | 4,613,205 | +1.37(+2.30%) |
Nov 29, 2017 | 58.54 | 60.25 | 58.52 | 59.41 | 3,227,927 | +1.19(+2.04%) |
Nov 28, 2017 | 56.32 | 58.28 | 56.05 | 58.22 | 2,661,416 | +1.97(+3.50%) |
Nov 27, 2017 | 56.38 | 56.67 | 56.07 | 56.25 | 2,049,670 | -0.05(-0.09%) |
Nov 24, 2017 | 56.45 | 56.51 | 56.12 | 56.30 | 1,042,262 | -0.09(-0.15%) |
Nov 22, 2017 | 56.51 | 56.70 | 55.96 | 56.39 | 2,353,602 | -0.12(-0.21%) |
Nov 21, 2017 | 56.62 | 56.75 | 56.20 | 56.51 | 1,427,429 | +0.15(+0.26%) |
Nov 20, 2017 | 55.87 | 56.64 | 55.77 | 56.36 | 1,445,526 | +0.65(+1.17%) |
Nov 17, 2017 | 55.32 | 56.00 | 55.23 | 55.71 | 1,741,549 | +0.21(+0.37%) |
Nov 16, 2017 | 56.01 | 56.39 | 55.46 | 55.51 | 2,646,373 | -0.39(-0.69%) |
Nov 15, 2017 | 54.63 | 56.11 | 54.21 | 55.89 | 3,799,775 | +0.91(+1.65%) |
Nov 14, 2017 | 55.25 | 55.52 | 54.79 | 54.99 | 2,389,638 | -0.68(-1.22%) |
Nov 13, 2017 | 55.30 | 55.70 | 54.69 | 55.66 | 2,552,908 | +0.21(+0.37%) |
Nov 10, 2017 | 56.00 | 56.25 | 55.43 | 55.46 | 1,904,509 | -0.61(-1.08%) |
Nov 09, 2017 | 56.30 | 56.49 | 55.47 | 56.06 | 2,563,690 | -0.53(-0.94%) |
Nov 08, 2017 | 56.65 | 56.73 | 56.10 | 56.59 | 1,908,561 | -0.30(-0.53%) |
Nov 07, 2017 | 57.41 | 57.54 | 56.65 | 56.89 | 2,102,378 | -0.50(-0.87%) |
Nov 06, 2017 | 57.60 | 57.73 | 57.19 | 57.39 | 1,555,239 | -0.36(-0.62%) |
Nov 03, 2017 | 57.38 | 58.11 | 57.25 | 57.75 | 3,674,203 | +0.44(+0.76%) |
Nov 02, 2017 | 57.22 | 57.47 | 56.61 | 57.31 | 2,758,617 | +0.03(+0.04%) |
Nov 01, 2017 | 57.10 | 57.52 | 56.77 | 57.29 | 2,245,775 | +0.32(+0.56%) |
Oct 31, 2017 | 56.77 | 57.25 | 56.66 | 56.97 | 2,242,439 | +0.02(+0.03%) |
Oct 30, 2017 | 57.04 | 57.44 | 56.86 | 56.95 | 1,662,848 | -0.23(-0.40%) |
Oct 27, 2017 | 57.03 | 57.37 | 56.71 | 57.19 | 2,000,752 | +0.08(+0.14%) |
Oct 26, 2017 | 56.26 | 57.31 | 56.15 | 57.11 | 3,527,557 | +1.32(+2.36%) |
Oct 25, 2017 | 56.61 | 57.63 | 55.31 | 55.79 | 6,277,046 | -1.92(-3.32%) |
Oct 24, 2017 | 57.34 | 57.73 | 57.23 | 57.71 | 3,148,382 | +0.47(+0.82%) |
Oct 23, 2017 | 57.03 | 57.40 | 57.02 | 57.24 | 2,981,201 | +0.23(+0.41%) |
Oct 20, 2017 | 56.70 | 57.46 | 56.70 | 57.01 | 3,750,667 | +0.78(+1.39%) |
Oct 19, 2017 | 55.69 | 56.31 | 55.49 | 56.23 | 2,426,420 | +0.23(+0.41%) |
Oct 18, 2017 | 55.64 | 56.14 | 55.51 | 56.00 | 2,300,261 | +0.63(+1.13%) |
Oct 17, 2017 | 56.01 | 56.12 | 55.28 | 55.37 | 1,962,919 | -0.59(-1.06%) |
Oct 16, 2017 | 54.97 | 56.00 | 54.97 | 55.96 | 3,847,796 | +1.26(+2.30%) |
Oct 13, 2017 | 54.57 | 55.16 | 54.40 | 54.70 | 3,246,478 | +0.06(+0.11%) |
Oct 12, 2017 | 54.99 | 55.52 | 54.51 | 54.64 | 4,417,119 | -0.88(-1.59%) |
Oct 11, 2017 | 55.80 | 55.97 | 55.32 | 55.52 | 2,517,363 | -0.43(-0.77%) |
Oct 10, 2017 | 56.02 | 56.30 | 55.82 | 55.95 | 1,983,117 | -0.03(-0.06%) |
Oct 09, 2017 | 56.36 | 56.64 | 55.88 | 55.99 | 2,306,070 | -0.32(-0.56%) |
Oct 06, 2017 | 56.45 | 56.53 | 56.03 | 56.30 | 2,982,974 | -0.19(-0.33%) |
Oct 05, 2017 | 56.12 | 56.65 | 55.93 | 56.49 | 2,788,606 | +0.41(+0.73%) |
Oct 04, 2017 | 56.06 | 56.50 | 55.65 | 56.08 | 2,569,799 | -0.21(-0.38%) |
Oct 03, 2017 | 55.81 | 56.35 | 55.77 | 56.30 | 3,807,714 | +0.50(+0.89%) |
Oct 02, 2017 | 55.24 | 55.85 | 55.04 | 55.80 | 2,637,288 | +0.58(+1.05%) |
Sep 29, 2017 | 55.28 | 55.43 | 54.76 | 55.22 | 2,913,016 | +0.10(+0.19%) |
Sep 28, 2017 | 54.86 | 55.23 | 54.57 | 55.11 | 2,794,554 | +0.26(+0.47%) |
Sep 27, 2017 | 54.97 | 54.86 | 3,985,694 | +1.17(+2.19%) | ||
Sep 26, 2017 | 52.84 | 53.73 | 52.78 | 53.68 | 3,277,488 | +0.67(+1.26%) |
Sep 25, 2017 | 52.49 | 53.32 | 52.42 | 53.02 | 2,524,173 | +0.43(+0.81%) |
Sep 22, 2017 | 51.71 | 52.60 | 51.71 | 52.59 | 2,466,071 | +0.78(+1.50%) |
Sep 21, 2017 | 51.65 | 52.02 | 51.50 | 51.81 | 2,025,228 | +0.14(+0.27%) |
Sep 20, 2017 | 51.75 | 51.91 | 51.39 | 51.67 | 3,289,339 | -0.13(-0.25%) |
Sep 19, 2017 | 51.59 | 52.05 | 51.42 | 51.80 | 2,344,046 | +0.21(+0.40%) |
Sep 18, 2017 | 50.99 | 51.78 | 50.91 | 51.59 | 2,840,972 | +0.70(+1.38%) |
Sep 15, 2017 | 50.13 | 50.97 | 50.08 | 50.89 | 4,918,749 | +0.67(+1.33%) |
Sep 14, 2017 | 50.70 | 50.88 | 50.16 | 50.22 | 2,061,858 | -0.55(-1.08%) |
Sep 13, 2017 | 49.67 | 50.83 | 49.52 | 50.77 | 3,388,356 | +1.11(+2.24%) |
Sep 12, 2017 | 49.97 | 50.11 | 49.26 | 49.66 | 3,818,720 | -0.17(-0.34%) |
Sep 11, 2017 | 49.68 | 50.08 | 49.51 | 49.83 | 3,114,904 | +0.45(+0.92%) |
Sep 08, 2017 | 49.63 | 49.84 | 49.35 | 49.38 | 2,296,882 | -0.37(-0.74%) |
Sep 07, 2017 | 50.46 | 50.51 | 49.43 | 49.74 | 2,840,264 | -0.66(-1.31%) |
Sep 06, 2017 | 50.25 | 50.58 | 50.02 | 50.40 | 2,156,143 | +0.36(+0.72%) |
Sep 05, 2017 | 50.78 | 50.78 | 49.65 | 50.04 | 2,924,375 | -0.98(-1.93%) |