Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.57 | 60.14 | 58.27 | 60.13 | 4,600,341 | +1.50(+2.56%) |
Nov 29, 2017 | 59.44 | 58.16 | 58.63 | 3,303,530 | -0.69(-1.17%) | |
Nov 28, 2017 | 58.72 | 59.39 | 58.57 | 59.32 | 4,769,081 | +0.52(+0.89%) |
Nov 27, 2017 | 58.63 | 58.94 | 58.53 | 58.80 | 1,641,786 | +0.10(+0.16%) |
Nov 24, 2017 | 58.74 | 58.96 | 58.55 | 58.70 | 863,334 | -0.04(-0.07%) |
Nov 22, 2017 | 58.63 | 58.92 | 58.48 | 58.75 | 2,174,533 | -0.08(-0.13%) |
Nov 21, 2017 | 58.28 | 58.89 | 58.28 | 58.83 | 2,905,019 | +0.62(+1.06%) |
Nov 20, 2017 | 58.01 | 58.54 | 57.97 | 58.21 | 2,381,981 | +0.50(+0.87%) |
Nov 17, 2017 | 57.88 | 58.17 | 57.57 | 57.71 | 1,812,742 | -0.16(-0.27%) |
Nov 16, 2017 | 57.74 | 58.31 | 57.70 | 57.86 | 2,894,068 | +0.37(+0.65%) |
Nov 15, 2017 | 57.90 | 57.92 | 55.97 | 57.49 | 2,343,426 | -0.89(-1.52%) |
Nov 14, 2017 | 58.10 | 58.52 | 57.55 | 58.37 | 2,725,035 | +0.02(+0.03%) |
Nov 13, 2017 | 58.31 | 58.76 | 58.04 | 58.36 | 4,172,297 | -0.13(-0.22%) |
Nov 10, 2017 | 58.51 | 58.87 | 58.37 | 58.49 | 2,163,919 | -0.02(-0.03%) |
Nov 09, 2017 | 58.46 | 58.96 | 58.01 | 58.50 | 3,402,543 | -0.42(-0.71%) |
Nov 08, 2017 | 58.44 | 58.99 | 58.15 | 58.92 | 3,903,891 | +0.49(+0.83%) |
Nov 07, 2017 | 58.72 | 59.36 | 58.37 | 58.43 | 3,943,475 | +0.69(+1.19%) |
Nov 06, 2017 | 57.16 | 58.47 | 57.10 | 57.75 | 3,684,314 | +0.58(+1.02%) |
Nov 03, 2017 | 56.05 | 57.21 | 55.89 | 57.17 | 4,025,730 | +0.85(+1.51%) |
Nov 02, 2017 | 55.84 | 56.55 | 55.71 | 56.32 | 3,533,692 | +0.46(+0.82%) |
Nov 01, 2017 | 56.40 | 56.40 | 55.68 | 55.86 | 5,331,445 | +0.86(+1.56%) |
Oct 31, 2017 | 54.48 | 55.32 | 53.87 | 55.00 | 4,466,924 | +1.67(+3.12%) |
Oct 30, 2017 | 53.49 | 53.68 | 52.83 | 53.33 | 2,565,041 | -0.25(-0.47%) |
Oct 27, 2017 | 54.30 | 54.32 | 52.80 | 53.58 | 4,697,620 | -0.72(-1.33%) |
Oct 26, 2017 | 55.54 | 55.71 | 52.83 | 54.30 | 6,034,086 | -0.29(-0.52%) |
Oct 25, 2017 | 54.85 | 55.81 | 54.28 | 54.59 | 4,348,111 | -0.21(-0.38%) |
Oct 24, 2017 | 54.97 | 55.09 | 54.50 | 54.80 | 3,322,595 | +0.02(+0.03%) |
Oct 23, 2017 | 54.33 | 55.23 | 54.28 | 54.78 | 3,595,440 | +0.38(+0.70%) |
Oct 20, 2017 | 54.40 | 54.50 | 54.04 | 54.40 | 2,453,414 | +0.30(+0.56%) |
Oct 19, 2017 | 53.36 | 54.18 | 53.12 | 54.10 | 2,660,124 | +0.39(+0.73%) |
Oct 18, 2017 | 54.08 | 54.26 | 53.68 | 53.71 | 2,305,207 | -0.36(-0.67%) |
Oct 17, 2017 | 54.32 | 54.42 | 53.86 | 54.07 | 2,191,186 | -0.43(-0.78%) |
Oct 16, 2017 | 54.13 | 54.92 | 54.01 | 54.49 | 3,621,659 | +0.69(+1.27%) |
Oct 13, 2017 | 53.62 | 54.18 | 52.86 | 53.81 | 4,876,442 | +0.29(+0.54%) |
Oct 12, 2017 | 54.76 | 55.06 | 53.39 | 53.52 | 5,885,540 | -1.42(-2.59%) |
Oct 11, 2017 | 55.04 | 55.39 | 54.85 | 54.95 | 2,243,535 | -0.03(-0.06%) |
Oct 10, 2017 | 55.66 | 55.91 | 54.90 | 54.98 | 3,161,423 | -0.26(-0.47%) |
Oct 09, 2017 | 55.33 | 55.48 | 54.68 | 55.24 | 3,423,080 | -0.52(-0.93%) |
Oct 06, 2017 | 55.60 | 56.05 | 55.08 | 55.76 | 3,218,281 | -0.68(-1.20%) |
Oct 05, 2017 | 56.45 | 57.17 | 56.23 | 56.44 | 2,573,363 | -0.02(-0.03%) |
Oct 04, 2017 | 56.31 | 56.75 | 55.94 | 56.46 | 2,719,438 | +0.15(+0.26%) |
Oct 03, 2017 | 56.40 | 56.79 | 55.94 | 56.31 | 2,501,770 | -0.07(-0.12%) |
Oct 02, 2017 | 54.76 | 56.73 | 54.51 | 56.38 | 5,233,289 | +0.70(+1.26%) |
Sep 29, 2017 | 55.67 | 56.09 | 55.41 | 55.67 | 2,617,186 | +0.45(+0.82%) |
Sep 28, 2017 | 55.57 | 55.62 | 55.09 | 55.22 | 3,048,907 | -0.45(-0.81%) |
Sep 27, 2017 | 55.08 | 55.81 | 54.92 | 55.67 | 2,798,602 | +0.86(+1.57%) |
Sep 26, 2017 | 54.56 | 54.95 | 54.18 | 54.82 | 1,588,984 | +0.75(+1.38%) |
Sep 25, 2017 | 54.77 | 55.07 | 54.05 | 54.07 | 2,506,344 | -1.09(-1.98%) |
Sep 22, 2017 | 55.10 | 55.54 | 54.98 | 55.16 | 1,550,175 | -0.04(-0.08%) |
Sep 21, 2017 | 55.22 | 55.49 | 54.88 | 55.21 | 2,357,235 | -0.01(-0.02%) |
Sep 20, 2017 | 55.48 | 55.57 | 54.63 | 55.22 | 3,161,028 | -0.15(-0.27%) |
Sep 19, 2017 | 54.88 | 55.69 | 54.78 | 55.36 | 3,483,636 | +0.77(+1.41%) |
Sep 18, 2017 | 54.46 | 54.93 | 54.39 | 54.59 | 2,727,241 | +0.33(+0.60%) |
Sep 15, 2017 | 54.79 | 54.82 | 54.22 | 54.26 | 3,447,626 | -0.72(-1.31%) |
Sep 14, 2017 | 55.18 | 55.23 | 54.73 | 54.99 | 3,589,000 | -0.30(-0.54%) |
Sep 13, 2017 | 55.30 | 55.56 | 54.83 | 55.29 | 2,606,600 | -0.03(-0.06%) |
Sep 12, 2017 | 55.12 | 55.48 | 54.63 | 55.32 | 2,509,050 | +0.17(+0.31%) |
Sep 11, 2017 | 54.32 | 55.24 | 54.31 | 55.15 | 3,499,757 | +1.00(+1.84%) |
Sep 08, 2017 | 54.46 | 54.54 | 53.96 | 54.15 | 2,280,478 | -0.23(-0.43%) |
Sep 07, 2017 | 54.44 | 54.80 | 54.27 | 54.38 | 2,623,313 | +0.11(+0.21%) |
Sep 06, 2017 | 53.93 | 54.55 | 53.85 | 54.27 | 3,071,190 | +0.51(+0.96%) |
Sep 05, 2017 | 53.66 | 54.26 | 53.08 | 53.76 | 2,564,688 | -0.18(-0.33%) |