Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.47 | 55.82 | 54.47 | 54.72 | 2,369,732 | +0.40(+0.74%) |
Nov 29, 2017 | 53.75 | 55.05 | 53.75 | 54.32 | 1,556,577 | +0.79(+1.48%) |
Nov 28, 2017 | 53.36 | 53.84 | 53.25 | 53.53 | 2,332,564 | +0.24(+0.45%) |
Nov 27, 2017 | 53.56 | 53.63 | 52.94 | 53.29 | 1,181,346 | -0.07(-0.14%) |
Nov 24, 2017 | 53.78 | 53.93 | 53.24 | 53.36 | 303,796 | -0.19(-0.35%) |
Nov 22, 2017 | 53.33 | 53.78 | 53.07 | 53.55 | 1,483,899 | +0.15(+0.28%) |
Nov 21, 2017 | 53.62 | 53.93 | 53.26 | 53.40 | 1,117,436 | +0.00(+0.00%) |
Nov 20, 2017 | 53.39 | 53.64 | 52.99 | 53.40 | 1,506,746 | -0.16(-0.31%) |
Nov 17, 2017 | 53.14 | 53.87 | 52.67 | 53.57 | 1,197,296 | +0.27(+0.51%) |
Nov 16, 2017 | 52.87 | 53.51 | 51.86 | 53.30 | 1,960,956 | +0.39(+0.74%) |
Nov 15, 2017 | 53.45 | 53.50 | 52.81 | 52.91 | 1,906,150 | -0.87(-1.62%) |
Nov 14, 2017 | 53.57 | 54.53 | 53.48 | 53.78 | 1,155,129 | -0.07(-0.14%) |
Nov 13, 2017 | 54.41 | 54.61 | 53.48 | 53.85 | 1,958,272 | -0.68(-1.25%) |
Nov 10, 2017 | 54.73 | 55.04 | 54.43 | 54.53 | 1,255,916 | -0.37(-0.67%) |
Nov 09, 2017 | 54.99 | 55.50 | 54.78 | 54.90 | 1,571,137 | -0.24(-0.43%) |
Nov 08, 2017 | 54.82 | 55.27 | 54.45 | 55.13 | 1,367,631 | +0.37(+0.68%) |
Nov 07, 2017 | 54.90 | 55.60 | 54.62 | 54.76 | 1,553,053 | -0.17(-0.31%) |
Nov 06, 2017 | 54.99 | 55.21 | 54.74 | 54.93 | 1,049,621 | -0.18(-0.32%) |
Nov 03, 2017 | 56.22 | 56.37 | 54.54 | 55.11 | 2,260,906 | -1.03(-1.84%) |
Nov 02, 2017 | 56.44 | 57.58 | 55.85 | 56.14 | 2,445,343 | -0.35(-0.62%) |
Nov 01, 2017 | 57.24 | 58.27 | 56.23 | 56.49 | 2,457,073 | +0.63(+1.13%) |
Oct 31, 2017 | 55.36 | 56.10 | 55.23 | 55.85 | 1,886,684 | -0.40(-0.71%) |
Oct 30, 2017 | 56.59 | 56.73 | 56.09 | 56.25 | 752,957 | -0.45(-0.79%) |
Oct 27, 2017 | 56.61 | 56.85 | 56.26 | 56.70 | 762,525 | -0.11(-0.20%) |
Oct 26, 2017 | 57.13 | 57.41 | 56.73 | 56.81 | 756,445 | -0.05(-0.09%) |
Oct 25, 2017 | 57.16 | 57.41 | 56.33 | 56.86 | 768,218 | -0.58(-1.00%) |
Oct 24, 2017 | 57.62 | 57.89 | 57.32 | 57.44 | 769,492 | -0.32(-0.55%) |
Oct 23, 2017 | 57.56 | 58.10 | 57.51 | 57.75 | 722,637 | -0.04(-0.07%) |
Oct 20, 2017 | 57.52 | 57.84 | 57.11 | 57.80 | 863,703 | +0.28(+0.48%) |
Oct 19, 2017 | 57.12 | 57.74 | 56.92 | 57.52 | 760,263 | +0.32(+0.55%) |
Oct 18, 2017 | 57.77 | 57.99 | 57.15 | 57.20 | 1,099,537 | -0.63(-1.08%) |
Oct 17, 2017 | 57.48 | 58.08 | 57.24 | 57.83 | 987,807 | +0.35(+0.61%) |
Oct 16, 2017 | 58.47 | 58.88 | 56.93 | 57.48 | 2,703,266 | -1.39(-2.36%) |
Oct 13, 2017 | 55.57 | 60.13 | 55.17 | 58.87 | 7,022,276 | +3.77(+6.84%) |
Oct 12, 2017 | 54.84 | 55.12 | 54.70 | 55.10 | 1,198,162 | +0.09(+0.16%) |
Oct 11, 2017 | 55.21 | 55.46 | 54.69 | 55.01 | 962,770 | -0.08(-0.15%) |
Oct 10, 2017 | 54.78 | 55.16 | 54.68 | 55.09 | 1,487,763 | +0.54(+0.98%) |
Oct 09, 2017 | 55.63 | 55.76 | 54.53 | 54.56 | 1,396,423 | -1.25(-2.24%) |
Oct 06, 2017 | 56.59 | 56.62 | 55.49 | 55.81 | 1,283,475 | -0.88(-1.55%) |
Oct 05, 2017 | 56.53 | 56.76 | 56.46 | 56.68 | 847,809 | +0.24(+0.42%) |
Oct 04, 2017 | 55.98 | 56.79 | 55.93 | 56.45 | 1,323,574 | +0.15(+0.27%) |
Oct 03, 2017 | 57.00 | 57.13 | 56.21 | 56.29 | 1,413,902 | -0.49(-0.86%) |
Oct 02, 2017 | 56.66 | 57.28 | 56.51 | 56.78 | 1,308,418 | +0.37(+0.66%) |
Sep 29, 2017 | 56.48 | 56.62 | 56.05 | 56.41 | 1,272,612 | -0.06(-0.12%) |
Sep 28, 2017 | 57.25 | 57.86 | 56.41 | 56.47 | 1,365,348 | -1.01(-1.75%) |
Sep 27, 2017 | 58.14 | 58.17 | 57.37 | 57.48 | 1,097,016 | -0.56(-0.97%) |
Sep 26, 2017 | 58.24 | 58.44 | 57.84 | 58.04 | 622,544 | -0.01(-0.01%) |
Sep 25, 2017 | 57.94 | 58.25 | 57.75 | 58.05 | 693,595 | +0.16(+0.28%) |
Sep 22, 2017 | 58.05 | 58.42 | 57.71 | 57.88 | 785,292 | -0.08(-0.14%) |
Sep 21, 2017 | 57.98 | 58.42 | 57.76 | 57.97 | 709,575 | -0.07(-0.13%) |
Sep 20, 2017 | 58.67 | 58.80 | 57.94 | 58.04 | 1,245,698 | -0.82(-1.39%) |
Sep 19, 2017 | 59.08 | 59.27 | 58.66 | 58.86 | 1,094,412 | -0.29(-0.49%) |
Sep 18, 2017 | 59.09 | 59.57 | 59.01 | 59.15 | 1,072,827 | +0.25(+0.43%) |
Sep 15, 2017 | 59.29 | 59.91 | 58.53 | 58.90 | 2,129,090 | -0.24(-0.41%) |
Sep 14, 2017 | 58.70 | 59.28 | 58.70 | 59.14 | 1,169,682 | +0.44(+0.75%) |
Sep 13, 2017 | 58.57 | 59.31 | 58.13 | 58.70 | 1,752,761 | +0.69(+1.19%) |
Sep 12, 2017 | 59.19 | 59.38 | 56.80 | 58.01 | 3,968,990 | -3.50(-5.69%) |
Sep 11, 2017 | 61.02 | 61.96 | 60.86 | 61.51 | 994,301 | +0.76(+1.24%) |
Sep 08, 2017 | 61.40 | 61.52 | 60.69 | 60.76 | 850,348 | -0.67(-1.08%) |
Sep 07, 2017 | 61.49 | 61.75 | 60.82 | 61.43 | 683,767 | +0.03(+0.05%) |
Sep 06, 2017 | 61.56 | 61.67 | 61.20 | 61.39 | 774,098 | -0.07(-0.11%) |
Sep 05, 2017 | 61.76 | 62.02 | 61.25 | 61.46 | 746,571 | -0.42(-0.68%) |