Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.82 | 60.40 | 58.52 | 60.38 | 4,580,711 | +1.51(+2.56%) |
Nov 29, 2017 | 59.70 | 58.41 | 58.88 | 3,289,434 | -0.70(-1.17%) | |
Nov 28, 2017 | 58.97 | 59.64 | 58.82 | 59.57 | 4,748,730 | +0.52(+0.89%) |
Nov 27, 2017 | 58.88 | 59.19 | 58.78 | 59.05 | 1,634,780 | +0.10(+0.16%) |
Nov 24, 2017 | 58.99 | 59.21 | 58.80 | 58.96 | 859,650 | -0.04(-0.07%) |
Nov 22, 2017 | 58.88 | 59.17 | 58.73 | 59.00 | 2,165,254 | -0.08(-0.13%) |
Nov 21, 2017 | 58.53 | 59.15 | 58.53 | 59.08 | 2,892,623 | +0.62(+1.06%) |
Nov 20, 2017 | 58.26 | 58.79 | 58.22 | 58.46 | 2,371,817 | +0.51(+0.87%) |
Nov 17, 2017 | 58.13 | 58.42 | 57.81 | 57.95 | 1,805,007 | -0.16(-0.27%) |
Nov 16, 2017 | 57.99 | 58.56 | 57.95 | 58.11 | 2,881,719 | +0.37(+0.65%) |
Nov 15, 2017 | 58.14 | 58.17 | 56.21 | 57.73 | 2,333,427 | -0.89(-1.52%) |
Nov 14, 2017 | 58.35 | 58.77 | 57.80 | 58.62 | 2,713,407 | +0.02(+0.03%) |
Nov 13, 2017 | 58.56 | 59.02 | 58.29 | 58.61 | 4,154,493 | -0.13(-0.22%) |
Nov 10, 2017 | 58.76 | 59.12 | 58.62 | 58.74 | 2,154,685 | -0.02(-0.03%) |
Nov 09, 2017 | 58.71 | 59.22 | 58.26 | 58.75 | 3,388,024 | -0.42(-0.71%) |
Nov 08, 2017 | 58.69 | 59.24 | 58.40 | 59.17 | 3,887,233 | +0.49(+0.83%) |
Nov 07, 2017 | 58.97 | 59.62 | 58.62 | 58.68 | 3,926,648 | +0.69(+1.19%) |
Nov 06, 2017 | 57.40 | 58.72 | 57.34 | 58.00 | 3,668,592 | +0.58(+1.02%) |
Nov 03, 2017 | 56.29 | 57.46 | 56.13 | 57.41 | 4,008,551 | +0.85(+1.51%) |
Nov 02, 2017 | 56.08 | 56.79 | 55.95 | 56.56 | 3,518,614 | +0.46(+0.82%) |
Nov 01, 2017 | 56.65 | 56.65 | 55.92 | 56.10 | 5,308,695 | +0.86(+1.56%) |
Oct 31, 2017 | 54.71 | 55.56 | 54.10 | 55.23 | 4,447,864 | +1.67(+3.12%) |
Oct 30, 2017 | 53.72 | 53.91 | 53.06 | 53.56 | 2,554,096 | -0.25(-0.47%) |
Oct 27, 2017 | 54.54 | 54.55 | 53.03 | 53.81 | 4,677,575 | -0.72(-1.33%) |
Oct 26, 2017 | 55.77 | 55.95 | 53.06 | 54.54 | 6,008,337 | -0.29(-0.52%) |
Oct 25, 2017 | 55.09 | 56.04 | 54.51 | 54.82 | 4,329,557 | -0.21(-0.38%) |
Oct 24, 2017 | 55.21 | 55.32 | 54.74 | 55.03 | 3,308,418 | +0.02(+0.03%) |
Oct 23, 2017 | 54.56 | 55.47 | 54.51 | 55.02 | 3,580,098 | +0.38(+0.70%) |
Oct 20, 2017 | 54.63 | 54.74 | 54.28 | 54.63 | 2,442,945 | +0.30(+0.56%) |
Oct 19, 2017 | 53.59 | 54.41 | 53.34 | 54.33 | 2,648,773 | +0.39(+0.73%) |
Oct 18, 2017 | 54.31 | 54.49 | 53.91 | 53.94 | 2,295,370 | -0.37(-0.67%) |
Oct 17, 2017 | 54.55 | 54.66 | 54.09 | 54.30 | 2,181,836 | -0.43(-0.78%) |
Oct 16, 2017 | 54.36 | 55.16 | 54.24 | 54.73 | 3,606,205 | +0.69(+1.27%) |
Oct 13, 2017 | 53.85 | 54.41 | 53.09 | 54.04 | 4,855,634 | +0.29(+0.54%) |
Oct 12, 2017 | 54.99 | 55.29 | 53.62 | 53.75 | 5,860,426 | -1.43(-2.59%) |
Oct 11, 2017 | 55.28 | 55.63 | 55.09 | 55.18 | 2,233,962 | -0.03(-0.06%) |
Oct 10, 2017 | 55.90 | 56.15 | 55.14 | 55.22 | 3,147,933 | -0.26(-0.47%) |
Oct 09, 2017 | 55.56 | 55.72 | 54.91 | 55.48 | 3,408,474 | -0.52(-0.93%) |
Oct 06, 2017 | 55.84 | 56.29 | 55.31 | 56.00 | 3,204,548 | -0.68(-1.20%) |
Oct 05, 2017 | 56.69 | 57.41 | 56.47 | 56.68 | 2,562,382 | -0.02(-0.03%) |
Oct 04, 2017 | 56.55 | 56.99 | 56.18 | 56.70 | 2,707,834 | +0.15(+0.26%) |
Oct 03, 2017 | 56.65 | 57.04 | 56.18 | 56.55 | 2,491,095 | -0.07(-0.12%) |
Oct 02, 2017 | 54.99 | 56.98 | 54.75 | 56.62 | 5,210,958 | +0.71(+1.26%) |
Sep 29, 2017 | 55.90 | 56.33 | 55.64 | 55.91 | 2,606,018 | +0.45(+0.82%) |
Sep 28, 2017 | 55.81 | 55.86 | 55.33 | 55.46 | 3,035,897 | -0.45(-0.81%) |
Sep 27, 2017 | 55.31 | 56.04 | 55.16 | 55.91 | 2,786,660 | +0.86(+1.57%) |
Sep 26, 2017 | 54.79 | 55.18 | 54.41 | 55.05 | 1,582,203 | +0.75(+1.38%) |
Sep 25, 2017 | 55.01 | 55.30 | 54.28 | 54.30 | 2,495,649 | -1.10(-1.98%) |
Sep 22, 2017 | 55.34 | 55.77 | 55.22 | 55.40 | 1,543,561 | -0.04(-0.08%) |
Sep 21, 2017 | 55.45 | 55.73 | 55.11 | 55.44 | 2,347,176 | -0.01(-0.02%) |
Sep 20, 2017 | 55.71 | 55.81 | 54.86 | 55.45 | 3,147,539 | -0.15(-0.27%) |
Sep 19, 2017 | 55.12 | 55.93 | 55.01 | 55.60 | 3,468,770 | +0.78(+1.41%) |
Sep 18, 2017 | 54.70 | 55.17 | 54.63 | 54.82 | 2,715,603 | +0.33(+0.60%) |
Sep 15, 2017 | 55.02 | 55.06 | 54.45 | 54.50 | 3,432,914 | -0.72(-1.31%) |
Sep 14, 2017 | 55.42 | 55.47 | 54.96 | 55.22 | 3,573,685 | -0.30(-0.54%) |
Sep 13, 2017 | 55.54 | 55.80 | 55.07 | 55.52 | 2,595,477 | -0.03(-0.06%) |
Sep 12, 2017 | 55.36 | 55.72 | 54.87 | 55.56 | 2,498,343 | +0.17(+0.31%) |
Sep 11, 2017 | 54.55 | 55.48 | 54.54 | 55.38 | 3,484,823 | +1.00(+1.84%) |
Sep 08, 2017 | 54.70 | 54.77 | 54.20 | 54.38 | 2,270,747 | -0.23(-0.43%) |
Sep 07, 2017 | 54.68 | 55.03 | 54.51 | 54.62 | 2,612,119 | +0.11(+0.21%) |
Sep 06, 2017 | 54.16 | 54.78 | 54.08 | 54.51 | 3,058,085 | +0.52(+0.96%) |
Sep 05, 2017 | 53.89 | 54.50 | 53.31 | 53.99 | 2,553,744 | -0.18(-0.33%) |