Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 59.06 | 59.39 | 58.90 | 59.22 | 1,344,344 | +0.45(+0.76%) |
Nov 29, 2017 | 58.67 | 58.92 | 58.64 | 58.77 | 1,455,312 | -0.15(-0.26%) |
Nov 28, 2017 | 58.68 | 59.00 | 58.49 | 58.92 | 1,892,500 | +0.59(+1.01%) |
Nov 27, 2017 | 58.73 | 58.74 | 58.32 | 58.34 | 1,212,345 | -0.39(-0.66%) |
Nov 24, 2017 | 58.79 | 58.91 | 58.60 | 58.72 | 1,063,396 | +0.41(+0.71%) |
Nov 22, 2017 | 58.70 | 58.81 | 58.17 | 58.31 | 2,231,732 | +0.14(+0.24%) |
Nov 21, 2017 | 57.91 | 58.36 | 57.91 | 58.17 | 2,817,303 | +0.73(+1.27%) |
Nov 20, 2017 | 57.98 | 58.01 | 57.42 | 57.44 | 5,807,815 | -0.52(-0.90%) |
Nov 17, 2017 | 57.74 | 58.16 | 57.45 | 57.96 | 2,239,421 | +0.66(+1.16%) |
Nov 16, 2017 | 57.31 | 57.54 | 57.24 | 57.30 | 1,762,925 | +0.29(+0.51%) |
Nov 15, 2017 | 57.11 | 57.22 | 56.99 | 57.01 | 1,215,506 | -0.30(-0.52%) |
Nov 14, 2017 | 57.12 | 57.36 | 57.03 | 57.31 | 1,613,742 | +0.22(+0.39%) |
Nov 13, 2017 | 56.93 | 57.26 | 56.89 | 57.09 | 1,506,817 | +0.23(+0.40%) |
Nov 10, 2017 | 56.69 | 56.90 | 56.48 | 56.86 | 1,713,318 | -0.07(-0.12%) |
Nov 09, 2017 | 56.62 | 56.99 | 56.38 | 56.93 | 2,291,458 | -0.32(-0.55%) |
Nov 08, 2017 | 56.91 | 57.34 | 56.91 | 57.25 | 1,335,507 | +0.38(+0.67%) |
Nov 07, 2017 | 56.99 | 57.14 | 56.74 | 56.87 | 4,945,393 | -0.77(-1.33%) |
Nov 06, 2017 | 57.85 | 57.96 | 57.55 | 57.63 | 1,282,986 | -0.14(-0.24%) |
Nov 03, 2017 | 57.35 | 57.78 | 57.32 | 57.77 | 1,224,176 | +0.63(+1.11%) |
Nov 02, 2017 | 57.34 | 57.38 | 56.98 | 57.14 | 2,645,856 | +0.01(+0.01%) |
Nov 01, 2017 | 57.15 | 57.74 | 57.07 | 57.13 | 2,820,312 | +0.13(+0.23%) |
Oct 31, 2017 | 57.07 | 57.11 | 56.55 | 57.00 | 4,498,423 | +0.58(+1.03%) |
Oct 30, 2017 | 56.19 | 56.67 | 56.12 | 56.42 | 3,485,339 | +0.70(+1.26%) |
Oct 27, 2017 | 56.01 | 56.12 | 55.63 | 55.71 | 4,437,999 | -0.13(-0.23%) |
Oct 26, 2017 | 56.16 | 56.29 | 55.70 | 55.84 | 5,731,323 | -0.32(-0.57%) |
Oct 25, 2017 | 57.09 | 57.09 | 55.84 | 56.16 | 6,051,290 | -1.21(-2.12%) |
Oct 24, 2017 | 57.77 | 57.82 | 57.26 | 57.38 | 10,082,080 | -1.92(-3.24%) |
Oct 23, 2017 | 59.51 | 59.77 | 59.22 | 59.30 | 6,162,549 | +0.12(+0.20%) |
Oct 20, 2017 | 59.39 | 59.41 | 59.01 | 59.18 | 2,936,295 | -0.29(-0.49%) |
Oct 19, 2017 | 59.74 | 59.78 | 59.25 | 59.47 | 3,062,526 | +0.08(+0.14%) |
Oct 18, 2017 | 59.44 | 59.57 | 59.28 | 59.39 | 1,623,510 | -0.21(-0.35%) |
Oct 17, 2017 | 59.25 | 59.72 | 59.19 | 59.59 | 1,875,520 | -0.02(-0.03%) |
Oct 16, 2017 | 59.60 | 59.96 | 59.49 | 59.61 | 1,242,922 | +0.17(+0.28%) |
Oct 13, 2017 | 59.55 | 59.60 | 59.34 | 59.45 | 1,226,239 | +0.10(+0.16%) |
Oct 12, 2017 | 59.45 | 59.52 | 59.25 | 59.35 | 1,780,661 | -0.28(-0.46%) |
Oct 11, 2017 | 59.38 | 59.77 | 59.31 | 59.63 | 2,346,251 | +0.45(+0.76%) |
Oct 10, 2017 | 58.99 | 59.22 | 58.80 | 59.18 | 1,958,612 | +0.20(+0.34%) |
Oct 09, 2017 | 59.20 | 59.25 | 58.80 | 58.98 | 1,570,946 | -0.22(-0.37%) |
Oct 06, 2017 | 58.94 | 59.35 | 58.94 | 59.20 | 1,186,335 | +0.09(+0.15%) |
Oct 05, 2017 | 59.00 | 59.20 | 58.86 | 59.11 | 1,526,161 | -0.30(-0.50%) |
Oct 04, 2017 | 59.52 | 59.73 | 59.25 | 59.41 | 2,287,205 | -0.40(-0.67%) |
Oct 03, 2017 | 59.70 | 59.81 | 59.63 | 59.81 | 3,768,414 | +0.21(+0.36%) |
Oct 02, 2017 | 59.61 | 59.82 | 59.43 | 59.59 | 2,905,952 | +0.34(+0.57%) |
Sep 29, 2017 | 58.90 | 59.30 | 58.70 | 59.25 | 2,577,024 | +0.76(+1.30%) |
Sep 28, 2017 | 58.67 | 58.75 | 58.46 | 58.50 | 1,637,448 | +0.12(+0.21%) |
Sep 27, 2017 | 58.20 | 58.41 | 58.16 | 58.37 | 2,342,971 | -0.46(-0.79%) |
Sep 26, 2017 | 59.14 | 59.32 | 58.64 | 58.83 | 2,591,612 | -0.68(-1.15%) |
Sep 25, 2017 | 59.35 | 59.73 | 59.30 | 59.52 | 3,219,687 | +0.05(+0.08%) |
Sep 22, 2017 | 59.53 | 59.59 | 59.29 | 59.47 | 3,950,151 | +0.84(+1.44%) |
Sep 21, 2017 | 58.95 | 59.05 | 58.60 | 58.63 | 1,789,980 | -0.58(-0.98%) |
Sep 20, 2017 | 59.50 | 59.64 | 58.72 | 59.21 | 2,911,082 | -0.05(-0.08%) |
Sep 19, 2017 | 59.11 | 59.32 | 59.02 | 59.25 | 2,578,484 | +0.51(+0.87%) |
Sep 18, 2017 | 59.20 | 59.20 | 58.61 | 58.74 | 1,246,631 | -0.32(-0.55%) |
Sep 15, 2017 | 59.24 | 59.26 | 58.92 | 59.07 | 2,801,333 | -0.17(-0.29%) |
Sep 14, 2017 | 59.04 | 59.37 | 58.91 | 59.24 | 2,207,764 | +0.20(+0.34%) |
Sep 13, 2017 | 59.32 | 59.37 | 58.97 | 59.04 | 2,086,536 | -0.12(-0.21%) |
Sep 12, 2017 | 59.16 | 59.39 | 59.07 | 59.16 | 1,228,512 | +0.09(+0.15%) |
Sep 11, 2017 | 58.87 | 59.18 | 58.87 | 59.07 | 2,295,529 | -0.03(-0.05%) |
Sep 08, 2017 | 59.02 | 59.16 | 58.87 | 59.10 | 1,817,216 | +0.23(+0.39%) |
Sep 07, 2017 | 58.48 | 58.98 | 58.30 | 58.87 | 3,335,339 | +0.99(+1.72%) |
Sep 06, 2017 | 57.79 | 58.16 | 57.76 | 57.88 | 2,964,888 | +0.04(+0.07%) |
Sep 05, 2017 | 57.78 | 57.88 | 57.58 | 57.84 | 3,424,879 | -0.01(-0.01%) |