Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 57.37 | 57.44 | 57.14 | 57.19 | 29,964,730 | +0.06(+0.10%) |
Nov 29, 2017 | 57.40 | 57.45 | 57.05 | 57.13 | 23,694,312 | -0.23(-0.40%) |
Nov 28, 2017 | 57.22 | 57.38 | 57.11 | 57.36 | 23,769,156 | +0.33(+0.57%) |
Nov 27, 2017 | 57.26 | 57.31 | 57.04 | 57.04 | 20,921,514 | -0.34(-0.60%) |
Nov 24, 2017 | 57.39 | 57.42 | 57.31 | 57.38 | 14,382,421 | +0.46(+0.82%) |
Nov 22, 2017 | 57.00 | 57.04 | 56.73 | 56.91 | 21,996,244 | +0.16(+0.27%) |
Nov 21, 2017 | 56.72 | 56.83 | 56.69 | 56.76 | 20,968,486 | +0.42(+0.75%) |
Nov 20, 2017 | 56.39 | 56.51 | 56.33 | 56.33 | 25,362,990 | +0.12(+0.22%) |
Nov 17, 2017 | 56.26 | 56.31 | 56.16 | 56.21 | 30,369,298 | -0.20(-0.36%) |
Nov 16, 2017 | 56.33 | 56.48 | 56.26 | 56.42 | 21,296,664 | +0.45(+0.80%) |
Nov 15, 2017 | 55.77 | 56.02 | 55.70 | 55.97 | 22,736,802 | -0.27(-0.48%) |
Nov 14, 2017 | 56.17 | 56.28 | 56.04 | 56.24 | 16,978,610 | -0.04(-0.07%) |
Nov 13, 2017 | 55.95 | 56.30 | 55.94 | 56.28 | 16,678,356 | -0.24(-0.42%) |
Nov 10, 2017 | 56.48 | 56.58 | 56.39 | 56.51 | 13,571,520 | -0.16(-0.27%) |
Nov 09, 2017 | 56.52 | 56.69 | 56.32 | 56.67 | 27,676,762 | -0.33(-0.57%) |
Nov 08, 2017 | 56.90 | 57.09 | 56.87 | 57.00 | 19,092,162 | +0.19(+0.33%) |
Nov 07, 2017 | 56.91 | 56.98 | 56.66 | 56.81 | 15,966,155 | -0.21(-0.37%) |
Nov 06, 2017 | 56.78 | 57.03 | 56.78 | 57.02 | 14,660,361 | +0.08(+0.14%) |
Nov 03, 2017 | 56.94 | 56.94 | 56.74 | 56.94 | 17,258,840 | -0.09(-0.16%) |
Nov 02, 2017 | 56.82 | 57.03 | 56.80 | 57.03 | 25,045,962 | +0.17(+0.30%) |
Nov 01, 2017 | 57.04 | 57.10 | 56.83 | 56.86 | 29,022,228 | +0.06(+0.10%) |
Oct 31, 2017 | 56.68 | 56.83 | 56.61 | 56.80 | 29,934,124 | +0.24(+0.42%) |
Oct 30, 2017 | 56.47 | 56.58 | 56.45 | 56.56 | 17,540,552 | +0.13(+0.23%) |
Oct 27, 2017 | 56.27 | 56.45 | 56.19 | 56.43 | 23,112,556 | +0.13(+0.23%) |
Oct 26, 2017 | 56.46 | 56.50 | 56.29 | 56.30 | 15,146,432 | -0.01(-0.01%) |
Oct 25, 2017 | 56.51 | 56.54 | 56.10 | 56.31 | 14,092,155 | -0.22(-0.39%) |
Oct 24, 2017 | 56.51 | 56.64 | 56.45 | 56.53 | 12,977,798 | +0.09(+0.16%) |
Oct 23, 2017 | 56.59 | 56.61 | 56.40 | 56.44 | 10,324,672 | -0.12(-0.22%) |
Oct 20, 2017 | 56.60 | 56.60 | 56.47 | 56.56 | 15,490,634 | -0.07(-0.13%) |
Oct 19, 2017 | 56.47 | 56.64 | 56.44 | 56.64 | 12,710,324 | -0.09(-0.16%) |
Oct 18, 2017 | 56.65 | 56.75 | 56.58 | 56.73 | 14,457,276 | +0.16(+0.29%) |
Oct 17, 2017 | 56.57 | 56.60 | 56.46 | 56.56 | 10,158,938 | -0.15(-0.26%) |
Oct 16, 2017 | 56.75 | 56.79 | 56.67 | 56.71 | 10,788,572 | -0.04(-0.07%) |
Oct 13, 2017 | 56.78 | 56.82 | 56.70 | 56.75 | 15,849,380 | +0.29(+0.52%) |
Oct 12, 2017 | 56.41 | 56.56 | 56.36 | 56.46 | 13,207,789 | -0.05(-0.09%) |
Oct 11, 2017 | 56.34 | 56.52 | 56.33 | 56.51 | 20,512,006 | +0.14(+0.25%) |
Oct 10, 2017 | 56.16 | 56.38 | 56.11 | 56.37 | 20,382,452 | +0.53(+0.95%) |
Oct 09, 2017 | 55.89 | 55.91 | 55.79 | 55.84 | 6,320,227 | +0.02(+0.03%) |
Oct 06, 2017 | 55.61 | 55.83 | 55.58 | 55.82 | 20,746,014 | -0.04(-0.07%) |
Oct 05, 2017 | 55.79 | 55.89 | 55.76 | 55.86 | 14,552,721 | -0.03(-0.06%) |
Oct 04, 2017 | 55.85 | 55.95 | 55.85 | 55.89 | 15,346,313 | -0.11(-0.19%) |
Oct 03, 2017 | 55.85 | 56.01 | 55.82 | 56.00 | 14,800,522 | +0.19(+0.34%) |
Oct 02, 2017 | 55.69 | 55.87 | 55.67 | 55.81 | 20,197,188 | -0.05(-0.09%) |
Sep 29, 2017 | 55.92 | 55.56 | 55.86 | 30,624,326 | +0.33(+0.59%) | |
Sep 28, 2017 | 55.39 | 55.62 | 55.39 | 55.54 | 14,347,744 | +0.15(+0.27%) |
Sep 27, 2017 | 55.27 | 55.47 | 55.24 | 55.39 | 21,761,620 | +0.04(+0.07%) |
Sep 26, 2017 | 55.38 | 55.42 | 55.18 | 55.35 | 24,550,238 | -0.12(-0.22%) |
Sep 25, 2017 | 55.56 | 55.69 | 55.36 | 55.47 | 16,517,422 | -0.32(-0.57%) |
Sep 22, 2017 | 55.78 | 55.88 | 55.73 | 55.79 | 10,349,947 | +0.17(+0.31%) |
Sep 21, 2017 | 55.60 | 55.70 | 55.54 | 55.62 | 12,565,427 | -0.11(-0.20%) |
Sep 20, 2017 | 55.87 | 56.05 | 55.47 | 55.73 | 18,768,322 | -0.12(-0.22%) |
Sep 19, 2017 | 55.82 | 55.87 | 55.71 | 55.85 | 10,882,459 | +0.26(+0.47%) |
Sep 18, 2017 | 55.66 | 55.75 | 55.49 | 55.59 | 16,665,717 | +0.07(+0.13%) |
Sep 15, 2017 | 55.52 | 55.55 | 55.42 | 55.52 | 20,000,860 | +0.05(+0.09%) |
Sep 14, 2017 | 55.27 | 55.48 | 55.26 | 55.47 | 18,219,452 | +0.10(+0.18%) |
Sep 13, 2017 | 55.56 | 55.59 | 55.32 | 55.37 | 17,987,136 | -0.30(-0.54%) |
Sep 12, 2017 | 55.71 | 55.60 | 55.67 | 14,469,139 | +0.17(+0.31%) | |
Sep 11, 2017 | 55.44 | 55.60 | 55.43 | 55.50 | 23,447,904 | +0.43(+0.78%) |
Sep 08, 2017 | 55.19 | 55.21 | 55.07 | 55.07 | 19,821,094 | +0.01(+0.01%) |
Sep 07, 2017 | 55.06 | 55.09 | 54.92 | 55.06 | 16,975,318 | +0.45(+0.82%) |
Sep 06, 2017 | 54.57 | 54.73 | 54.51 | 54.61 | 26,154,906 | +0.33(+0.62%) |
Sep 05, 2017 | 54.60 | 54.10 | 54.28 | 22,902,384 | -0.37(-0.67%) |