Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 59.92 | 60.95 | 59.87 | 60.87 | 1,926,729 | +1.00(+1.68%) |
Nov 29, 2017 | 59.83 | 59.91 | 59.25 | 59.87 | 1,128,352 | +0.11(+0.18%) |
Nov 28, 2017 | 59.57 | 60.20 | 59.19 | 59.76 | 1,599,985 | +0.43(+0.73%) |
Nov 27, 2017 | 58.98 | 59.55 | 58.88 | 59.33 | 1,176,073 | +0.51(+0.87%) |
Nov 24, 2017 | 58.76 | 59.03 | 58.76 | 58.81 | 445,190 | +0.11(+0.18%) |
Nov 22, 2017 | 59.02 | 59.14 | 58.51 | 58.71 | 2,370,448 | -0.31(-0.52%) |
Nov 21, 2017 | 59.38 | 59.60 | 58.98 | 59.02 | 1,551,247 | -0.29(-0.49%) |
Nov 20, 2017 | 58.96 | 59.60 | 58.85 | 59.31 | 1,072,057 | +0.46(+0.78%) |
Nov 17, 2017 | 58.72 | 59.23 | 58.45 | 58.85 | 3,615,794 | -0.15(-0.26%) |
Nov 16, 2017 | 58.81 | 59.41 | 58.67 | 59.01 | 1,112,204 | +0.48(+0.82%) |
Nov 15, 2017 | 59.13 | 59.23 | 58.38 | 58.53 | 2,118,989 | -0.67(-1.13%) |
Nov 14, 2017 | 58.84 | 59.22 | 58.76 | 59.20 | 1,502,637 | +0.06(+0.10%) |
Nov 13, 2017 | 58.86 | 59.22 | 58.69 | 59.14 | 1,030,569 | -0.04(-0.07%) |
Nov 10, 2017 | 58.88 | 59.30 | 58.57 | 59.18 | 2,240,690 | +0.02(+0.03%) |
Nov 09, 2017 | 59.02 | 59.34 | 58.73 | 59.16 | 1,246,900 | -0.11(-0.19%) |
Nov 08, 2017 | 59.64 | 59.67 | 59.20 | 59.28 | 1,387,549 | -0.57(-0.95%) |
Nov 07, 2017 | 59.30 | 59.85 | 59.20 | 59.85 | 1,316,616 | +0.50(+0.84%) |
Nov 06, 2017 | 59.87 | 59.95 | 59.27 | 59.35 | 1,027,004 | -0.64(-1.06%) |
Nov 03, 2017 | 59.71 | 60.26 | 59.71 | 59.99 | 1,239,690 | +0.27(+0.45%) |
Nov 02, 2017 | 59.38 | 59.87 | 59.17 | 59.72 | 1,211,845 | +0.37(+0.62%) |
Nov 01, 2017 | 59.25 | 59.52 | 58.85 | 59.35 | 1,500,136 | +0.49(+0.83%) |
Oct 31, 2017 | 59.15 | 59.28 | 58.83 | 58.86 | 1,515,965 | -0.16(-0.28%) |
Oct 30, 2017 | 60.08 | 60.19 | 58.96 | 59.03 | 1,943,889 | -1.34(-2.21%) |
Oct 27, 2017 | 58.81 | 60.59 | 57.03 | 60.36 | 2,469,487 | +0.51(+0.86%) |
Oct 26, 2017 | 59.55 | 60.08 | 59.11 | 59.85 | 2,167,766 | +0.81(+1.38%) |
Oct 25, 2017 | 59.42 | 59.77 | 58.69 | 59.03 | 2,124,621 | -0.68(-1.15%) |
Oct 24, 2017 | 58.90 | 59.74 | 58.90 | 59.72 | 1,580,865 | +0.99(+1.69%) |
Oct 23, 2017 | 58.66 | 58.90 | 58.19 | 58.72 | 1,265,503 | +0.07(+0.11%) |
Oct 20, 2017 | 58.24 | 58.71 | 58.05 | 58.66 | 1,920,925 | +0.74(+1.28%) |
Oct 19, 2017 | 58.15 | 58.31 | 57.84 | 57.92 | 1,364,620 | -0.42(-0.73%) |
Oct 18, 2017 | 58.24 | 58.61 | 58.15 | 58.34 | 1,050,548 | +0.11(+0.18%) |
Oct 17, 2017 | 58.72 | 58.88 | 58.23 | 58.24 | 1,618,287 | -0.43(-0.74%) |
Oct 16, 2017 | 59.01 | 59.22 | 58.57 | 58.67 | 1,346,874 | -0.27(-0.46%) |
Oct 13, 2017 | 59.61 | 59.64 | 58.81 | 58.94 | 885,379 | -0.44(-0.74%) |
Oct 12, 2017 | 59.05 | 59.47 | 58.87 | 59.38 | 1,201,056 | +0.44(+0.75%) |
Oct 11, 2017 | 58.70 | 59.10 | 58.53 | 58.94 | 1,214,150 | +0.35(+0.60%) |
Oct 10, 2017 | 58.85 | 58.90 | 58.16 | 58.59 | 1,199,036 | +0.02(+0.03%) |
Oct 09, 2017 | 58.46 | 58.73 | 58.23 | 58.57 | 796,873 | +0.29(+0.49%) |
Oct 06, 2017 | 58.21 | 58.55 | 58.07 | 58.28 | 1,289,972 | -0.02(-0.03%) |
Oct 05, 2017 | 58.66 | 58.66 | 57.95 | 58.30 | 1,557,690 | -0.28(-0.47%) |
Oct 04, 2017 | 58.19 | 58.60 | 58.11 | 58.58 | 1,298,362 | +0.35(+0.60%) |
Oct 03, 2017 | 58.44 | 58.58 | 58.06 | 58.23 | 1,112,195 | -0.06(-0.10%) |
Oct 02, 2017 | 57.86 | 58.28 | 57.75 | 58.28 | 1,097,231 | +0.62(+1.07%) |
Sep 29, 2017 | 56.93 | 57.89 | 56.82 | 57.66 | 1,302,341 | +0.71(+1.24%) |
Sep 28, 2017 | 57.00 | 57.25 | 56.78 | 56.96 | 1,625,914 | -0.24(-0.41%) |
Sep 27, 2017 | 56.90 | 57.24 | 56.76 | 57.19 | 1,112,748 | +0.29(+0.52%) |
Sep 26, 2017 | 57.05 | 57.31 | 56.86 | 56.90 | 1,453,115 | -0.15(-0.26%) |
Sep 25, 2017 | 57.09 | 57.23 | 56.69 | 57.05 | 1,206,314 | +0.00(+0.00%) |
Sep 22, 2017 | 56.91 | 57.12 | 56.69 | 57.05 | 2,836,097 | +0.08(+0.14%) |
Sep 21, 2017 | 57.18 | 57.36 | 56.87 | 56.96 | 1,310,043 | -0.20(-0.34%) |
Sep 20, 2017 | 57.20 | 57.56 | 56.97 | 57.16 | 2,489,980 | +0.07(+0.13%) |
Sep 19, 2017 | 57.27 | 57.45 | 57.03 | 57.09 | 1,180,825 | -0.19(-0.33%) |
Sep 18, 2017 | 56.61 | 57.41 | 56.47 | 57.27 | 1,622,455 | +0.77(+1.37%) |
Sep 15, 2017 | 57.08 | 57.19 | 56.25 | 56.50 | 3,328,897 | +0.14(+0.25%) |
Sep 14, 2017 | 55.68 | 56.37 | 55.35 | 56.36 | 2,229,434 | +0.41(+0.73%) |
Sep 13, 2017 | 55.17 | 55.97 | 55.01 | 55.95 | 2,326,622 | +0.67(+1.21%) |
Sep 12, 2017 | 55.07 | 55.46 | 55.07 | 55.29 | 1,038,524 | +0.29(+0.52%) |
Sep 11, 2017 | 54.56 | 55.07 | 54.27 | 55.00 | 1,794,984 | +0.85(+1.56%) |
Sep 08, 2017 | 53.38 | 54.65 | 53.34 | 54.15 | 1,368,954 | +0.74(+1.39%) |
Sep 07, 2017 | 52.90 | 53.47 | 52.64 | 53.41 | 1,002,484 | +0.68(+1.30%) |
Sep 06, 2017 | 53.36 | 53.75 | 52.66 | 52.73 | 2,341,991 | -0.29(-0.55%) |
Sep 05, 2017 | 52.94 | 53.55 | 52.83 | 53.02 | 1,280,816 | -0.01(-0.02%) |