Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 56.15 | 56.22 | 55.61 | 55.95 | 3,709,211 | +0.08(+0.15%) |
Nov 29, 2017 | 56.31 | 56.38 | 55.42 | 55.87 | 2,216,607 | -0.47(-0.84%) |
Nov 28, 2017 | 56.52 | 56.56 | 55.99 | 56.34 | 2,145,808 | -0.15(-0.27%) |
Nov 27, 2017 | 56.80 | 56.81 | 56.37 | 56.49 | 1,434,291 | -0.16(-0.28%) |
Nov 24, 2017 | 56.64 | 56.89 | 56.62 | 56.65 | 534,240 | +0.14(+0.25%) |
Nov 22, 2017 | 56.85 | 56.94 | 56.46 | 56.51 | 1,502,892 | -0.43(-0.76%) |
Nov 21, 2017 | 56.35 | 57.05 | 56.32 | 56.94 | 1,701,196 | +0.81(+1.44%) |
Nov 20, 2017 | 56.16 | 56.48 | 55.92 | 56.13 | 1,659,556 | +0.12(+0.21%) |
Nov 17, 2017 | 56.20 | 56.47 | 55.92 | 56.01 | 1,543,914 | -0.63(-1.12%) |
Nov 16, 2017 | 55.49 | 56.76 | 55.33 | 56.64 | 2,970,393 | +1.23(+2.23%) |
Nov 15, 2017 | 56.54 | 56.67 | 55.34 | 55.41 | 2,448,103 | -1.35(-2.38%) |
Nov 14, 2017 | 56.62 | 56.81 | 56.34 | 56.76 | 2,213,329 | +0.10(+0.18%) |
Nov 13, 2017 | 55.99 | 56.79 | 55.80 | 56.66 | 1,910,124 | +0.72(+1.28%) |
Nov 10, 2017 | 55.78 | 56.51 | 55.76 | 55.94 | 1,879,262 | -0.22(-0.39%) |
Nov 09, 2017 | 55.97 | 56.48 | 55.68 | 56.16 | 1,893,482 | -0.20(-0.36%) |
Nov 08, 2017 | 56.17 | 56.64 | 56.09 | 56.37 | 2,029,159 | +0.16(+0.29%) |
Nov 07, 2017 | 56.33 | 56.69 | 55.95 | 56.20 | 2,684,277 | -0.01(-0.01%) |
Nov 06, 2017 | 56.08 | 56.39 | 55.97 | 56.21 | 1,765,519 | +0.23(+0.41%) |
Nov 03, 2017 | 55.41 | 56.46 | 55.28 | 55.98 | 2,858,700 | +0.28(+0.50%) |
Nov 02, 2017 | 55.10 | 55.97 | 54.87 | 55.71 | 2,821,294 | +0.79(+1.45%) |
Nov 01, 2017 | 54.57 | 54.95 | 54.34 | 54.91 | 2,044,782 | +0.35(+0.65%) |
Oct 31, 2017 | 54.24 | 54.60 | 53.88 | 54.56 | 2,256,626 | +0.42(+0.78%) |
Oct 30, 2017 | 54.60 | 54.62 | 54.06 | 54.13 | 2,193,059 | -0.52(-0.94%) |
Oct 27, 2017 | 54.24 | 54.75 | 53.97 | 54.65 | 1,544,074 | +0.35(+0.65%) |
Oct 26, 2017 | 54.33 | 54.44 | 53.74 | 54.30 | 2,683,533 | +0.20(+0.37%) |
Oct 25, 2017 | 54.08 | 54.73 | 53.86 | 54.09 | 2,441,566 | -0.01(-0.02%) |
Oct 24, 2017 | 54.38 | 54.70 | 53.69 | 54.10 | 3,136,181 | -0.35(-0.65%) |
Oct 23, 2017 | 54.64 | 54.64 | 54.16 | 54.46 | 1,869,682 | +0.02(+0.03%) |
Oct 20, 2017 | 54.53 | 54.67 | 54.16 | 54.44 | 3,028,497 | -0.09(-0.17%) |
Oct 19, 2017 | 55.17 | 55.29 | 54.26 | 54.53 | 2,845,766 | -0.64(-1.16%) |
Oct 18, 2017 | 54.36 | 55.25 | 54.30 | 55.17 | 4,204,148 | +0.84(+1.55%) |
Oct 17, 2017 | 54.89 | 54.89 | 53.85 | 54.33 | 2,828,242 | -0.58(-1.06%) |
Oct 16, 2017 | 55.12 | 55.30 | 54.62 | 54.91 | 2,307,691 | -0.18(-0.32%) |
Oct 13, 2017 | 55.22 | 55.44 | 54.87 | 55.09 | 2,008,527 | +0.11(+0.20%) |
Oct 12, 2017 | 54.43 | 54.98 | 54.35 | 54.98 | 3,162,378 | +0.49(+0.90%) |
Oct 11, 2017 | 54.52 | 54.75 | 54.18 | 54.49 | 2,513,813 | -0.19(-0.34%) |
Oct 10, 2017 | 54.90 | 55.37 | 54.59 | 54.68 | 1,808,174 | -0.09(-0.17%) |
Oct 09, 2017 | 54.46 | 54.80 | 54.46 | 54.77 | 1,113,958 | +0.26(+0.48%) |
Oct 06, 2017 | 54.35 | 54.52 | 53.70 | 54.51 | 1,422,555 | -0.04(-0.08%) |
Oct 05, 2017 | 54.24 | 54.67 | 54.10 | 54.55 | 1,971,414 | +0.41(+0.76%) |
Oct 04, 2017 | 53.82 | 54.18 | 53.63 | 54.13 | 1,607,510 | +0.33(+0.61%) |
Oct 03, 2017 | 53.75 | 53.96 | 53.45 | 53.81 | 1,651,620 | +0.08(+0.16%) |
Oct 02, 2017 | 53.80 | 54.06 | 53.35 | 53.72 | 1,975,805 | +0.11(+0.20%) |
Sep 29, 2017 | 53.48 | 53.81 | 53.10 | 53.61 | 2,977,022 | -0.08(-0.14%) |
Sep 28, 2017 | 53.26 | 53.91 | 53.15 | 53.69 | 2,167,034 | +0.54(+1.02%) |
Sep 27, 2017 | 53.64 | 53.79 | 52.47 | 53.15 | 3,017,791 | -0.63(-1.18%) |
Sep 26, 2017 | 53.81 | 54.08 | 53.62 | 53.78 | 1,934,019 | -0.30(-0.56%) |
Sep 25, 2017 | 53.54 | 54.22 | 53.44 | 54.08 | 2,409,810 | +0.29(+0.53%) |
Sep 22, 2017 | 54.34 | 54.66 | 53.72 | 53.80 | 2,139,380 | -0.57(-1.06%) |
Sep 21, 2017 | 54.55 | 54.92 | 54.33 | 54.37 | 1,980,951 | -0.22(-0.40%) |
Sep 20, 2017 | 54.66 | 54.87 | 54.22 | 54.59 | 3,006,743 | -0.11(-0.20%) |
Sep 19, 2017 | 55.01 | 55.13 | 54.53 | 54.70 | 2,763,233 | -0.24(-0.43%) |
Sep 18, 2017 | 55.00 | 55.28 | 54.41 | 54.94 | 4,177,060 | -0.14(-0.26%) |
Sep 15, 2017 | 54.87 | 55.28 | 54.14 | 55.08 | 4,958,534 | +0.30(+0.54%) |
Sep 14, 2017 | 53.92 | 54.94 | 53.64 | 54.79 | 3,037,366 | +1.07(+2.00%) |
Sep 13, 2017 | 54.16 | 54.16 | 53.49 | 53.71 | 2,221,697 | -0.55(-1.01%) |
Sep 12, 2017 | 54.62 | 54.84 | 53.88 | 54.26 | 1,902,613 | -0.39(-0.72%) |
Sep 11, 2017 | 53.88 | 54.65 | 53.85 | 54.65 | 2,179,044 | +0.97(+1.81%) |
Sep 08, 2017 | 53.32 | 53.90 | 53.09 | 53.68 | 1,680,635 | +0.22(+0.41%) |
Sep 07, 2017 | 53.17 | 53.75 | 53.01 | 53.46 | 2,758,707 | +0.48(+0.90%) |
Sep 06, 2017 | 53.53 | 53.68 | 52.91 | 52.98 | 2,144,683 | -0.31(-0.58%) |
Sep 05, 2017 | 53.91 | 53.95 | 53.22 | 53.29 | 2,697,479 | -0.23(-0.42%) |