Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 60.33 | 60.88 | 59.63 | 60.28 | 5,952,527 | +0.21(+0.35%) |
Nov 29, 2017 | 58.48 | 60.42 | 58.39 | 60.07 | 5,479,540 | +1.56(+2.67%) |
Nov 28, 2017 | 59.04 | 59.14 | 58.31 | 58.51 | 4,273,267 | -0.47(-0.79%) |
Nov 27, 2017 | 59.08 | 59.29 | 58.85 | 58.97 | 6,216,505 | -0.11(-0.19%) |
Nov 24, 2017 | 59.45 | 59.52 | 58.92 | 59.08 | 1,545,474 | -0.04(-0.08%) |
Nov 22, 2017 | 59.29 | 59.41 | 58.96 | 59.13 | 3,947,258 | -0.14(-0.24%) |
Nov 21, 2017 | 59.35 | 59.48 | 59.08 | 59.27 | 3,314,989 | +0.06(+0.10%) |
Nov 20, 2017 | 59.04 | 59.97 | 58.99 | 59.21 | 5,044,362 | +0.22(+0.38%) |
Nov 17, 2017 | 58.99 | 59.31 | 58.72 | 58.99 | 5,755,368 | -0.04(-0.06%) |
Nov 16, 2017 | 58.31 | 59.38 | 58.16 | 59.02 | 4,088,928 | +1.13(+1.95%) |
Nov 15, 2017 | 58.42 | 58.71 | 57.74 | 57.89 | 4,459,738 | -0.44(-0.76%) |
Nov 14, 2017 | 58.45 | 58.70 | 58.08 | 58.34 | 3,863,526 | -0.35(-0.59%) |
Nov 13, 2017 | 58.54 | 59.06 | 58.50 | 58.68 | 4,428,270 | +0.10(+0.16%) |
Nov 10, 2017 | 58.03 | 58.70 | 58.03 | 58.59 | 4,630,607 | +0.23(+0.39%) |
Nov 09, 2017 | 58.25 | 58.75 | 58.07 | 58.36 | 4,669,533 | -0.12(-0.21%) |
Nov 08, 2017 | 57.79 | 58.86 | 57.48 | 58.48 | 5,522,944 | +1.03(+1.79%) |
Nov 07, 2017 | 56.53 | 57.79 | 56.21 | 57.45 | 4,656,053 | +0.87(+1.53%) |
Nov 06, 2017 | 57.39 | 57.48 | 56.23 | 56.59 | 6,370,961 | -0.73(-1.28%) |
Nov 03, 2017 | 57.23 | 57.45 | 57.01 | 57.32 | 5,548,975 | -0.02(-0.04%) |
Nov 02, 2017 | 56.47 | 57.46 | 55.49 | 57.34 | 8,890,223 | +0.24(+0.42%) |
Nov 01, 2017 | 57.11 | 57.22 | 56.65 | 57.10 | 5,512,740 | +0.27(+0.48%) |
Oct 31, 2017 | 55.98 | 56.88 | 55.87 | 56.83 | 6,580,618 | +1.51(+2.74%) |
Oct 30, 2017 | 56.73 | 56.75 | 55.27 | 55.32 | 7,098,018 | -1.49(-2.63%) |
Oct 27, 2017 | 56.45 | 56.93 | 56.02 | 56.81 | 5,105,208 | +0.00(+0.00%) |
Oct 26, 2017 | 57.02 | 57.28 | 56.70 | 56.81 | 3,877,639 | -0.02(-0.04%) |
Oct 25, 2017 | 56.39 | 56.90 | 56.02 | 56.83 | 5,343,756 | +0.08(+0.14%) |
Oct 24, 2017 | 56.67 | 56.90 | 56.53 | 56.75 | 4,165,954 | +0.12(+0.21%) |
Oct 23, 2017 | 56.50 | 56.66 | 56.18 | 56.63 | 5,770,823 | +0.26(+0.46%) |
Oct 20, 2017 | 56.42 | 56.66 | 55.94 | 56.37 | 6,478,795 | +0.18(+0.31%) |
Oct 19, 2017 | 56.59 | 56.65 | 56.08 | 56.20 | 5,395,308 | -0.46(-0.82%) |
Oct 18, 2017 | 56.89 | 56.93 | 56.34 | 56.66 | 4,462,463 | -0.32(-0.57%) |
Oct 17, 2017 | 57.12 | 57.33 | 56.84 | 56.98 | 5,951,089 | -0.08(-0.14%) |
Oct 16, 2017 | 57.17 | 57.39 | 56.94 | 57.06 | 4,670,480 | -0.07(-0.12%) |
Oct 13, 2017 | 57.73 | 57.76 | 57.07 | 57.13 | 5,045,500 | -0.30(-0.52%) |
Oct 12, 2017 | 57.58 | 57.80 | 57.35 | 57.43 | 3,382,018 | -0.03(-0.05%) |
Oct 11, 2017 | 57.37 | 57.81 | 57.26 | 57.46 | 3,167,387 | +0.04(+0.06%) |
Oct 10, 2017 | 57.14 | 57.51 | 57.07 | 57.42 | 4,061,364 | +0.60(+1.05%) |
Oct 09, 2017 | 57.53 | 57.78 | 56.73 | 56.83 | 3,638,295 | -0.62(-1.09%) |
Oct 06, 2017 | 57.94 | 58.01 | 57.31 | 57.45 | 3,205,799 | -0.05(-0.09%) |
Oct 05, 2017 | 57.28 | 57.68 | 57.10 | 57.51 | 3,871,744 | +0.35(+0.62%) |
Oct 04, 2017 | 56.76 | 57.43 | 56.41 | 57.15 | 5,009,213 | -0.04(-0.06%) |
Oct 03, 2017 | 57.28 | 57.42 | 56.80 | 57.19 | 3,228,925 | -0.02(-0.04%) |
Oct 02, 2017 | 56.99 | 57.52 | 56.51 | 57.21 | 4,947,745 | +0.22(+0.39%) |
Sep 29, 2017 | 57.34 | 57.52 | 56.91 | 56.99 | 5,146,145 | -0.31(-0.54%) |
Sep 28, 2017 | 57.53 | 57.87 | 57.12 | 57.30 | 3,816,281 | -0.19(-0.33%) |
Sep 27, 2017 | 57.79 | 57.90 | 57.17 | 57.49 | 4,461,495 | -0.26(-0.46%) |
Sep 26, 2017 | 57.76 | 57.99 | 57.34 | 57.75 | 4,300,416 | +0.12(+0.22%) |
Sep 25, 2017 | 57.03 | 57.65 | 56.93 | 57.63 | 5,895,553 | +0.66(+1.16%) |
Sep 22, 2017 | 58.06 | 58.23 | 56.88 | 56.97 | 6,521,472 | -1.09(-1.89%) |
Sep 21, 2017 | 58.78 | 59.13 | 58.01 | 58.06 | 4,032,246 | -0.63(-1.08%) |
Sep 20, 2017 | 59.40 | 58.15 | 58.70 | 8,412,704 | -0.71(-1.19%) | |
Sep 19, 2017 | 59.75 | 59.83 | 59.23 | 59.40 | 3,242,586 | -0.42(-0.70%) |
Sep 18, 2017 | 59.70 | 59.97 | 59.56 | 59.82 | 3,764,126 | -0.02(-0.04%) |
Sep 15, 2017 | 60.17 | 59.17 | 59.84 | 8,114,082 | +0.11(+0.18%) | |
Sep 14, 2017 | 60.25 | 60.26 | 59.53 | 59.73 | 4,065,779 | -0.46(-0.77%) |
Sep 13, 2017 | 60.45 | 60.52 | 60.02 | 60.19 | 3,999,482 | -0.20(-0.33%) |
Sep 12, 2017 | 60.86 | 60.98 | 60.30 | 60.39 | 3,069,908 | -0.27(-0.45%) |
Sep 11, 2017 | 60.33 | 60.67 | 60.23 | 60.67 | 3,953,705 | +0.61(+1.02%) |
Sep 08, 2017 | 59.86 | 60.28 | 59.28 | 60.06 | 4,826,822 | +0.19(+0.32%) |
Sep 07, 2017 | 59.86 | 60.06 | 59.40 | 59.86 | 4,432,251 | +0.10(+0.16%) |
Sep 06, 2017 | 59.70 | 59.82 | 59.42 | 59.77 | 3,425,072 | +0.13(+0.22%) |
Sep 05, 2017 | 59.32 | 59.89 | 59.20 | 59.64 | 4,492,778 | +0.22(+0.37%) |