Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 59.18 | 59.60 | 58.97 | 59.44 | 22,603,572 | +0.52(+0.88%) |
Nov 29, 2017 | 60.15 | 60.16 | 58.51 | 58.92 | 36,128,512 | -1.33(-2.21%) |
Nov 28, 2017 | 60.15 | 60.31 | 59.91 | 60.25 | 12,147,249 | +0.20(+0.33%) |
Nov 27, 2017 | 59.96 | 60.14 | 59.85 | 60.06 | 7,398,740 | +0.00(+0.00%) |
Nov 24, 2017 | 59.82 | 60.09 | 59.80 | 60.06 | 4,660,031 | +0.34(+0.56%) |
Nov 22, 2017 | 59.83 | 59.85 | 59.62 | 59.72 | 13,012,010 | -0.11(-0.19%) |
Nov 21, 2017 | 59.44 | 59.87 | 59.40 | 59.83 | 8,778,406 | +0.62(+1.05%) |
Nov 20, 2017 | 59.13 | 59.26 | 59.04 | 59.21 | 7,062,025 | +0.22(+0.38%) |
Nov 17, 2017 | 59.28 | 59.33 | 58.94 | 58.99 | 8,916,289 | -0.38(-0.64%) |
Nov 16, 2017 | 58.98 | 59.49 | 58.98 | 59.37 | 8,205,207 | +0.82(+1.40%) |
Nov 15, 2017 | 58.70 | 58.78 | 58.39 | 58.55 | 9,119,324 | -0.44(-0.74%) |
Nov 14, 2017 | 58.93 | 59.05 | 58.66 | 58.99 | 7,907,250 | -0.12(-0.20%) |
Nov 13, 2017 | 58.90 | 59.18 | 58.89 | 59.11 | 4,618,097 | -0.02(-0.03%) |
Nov 10, 2017 | 59.05 | 59.17 | 58.91 | 59.13 | 6,425,739 | +0.00(+0.00%) |
Nov 09, 2017 | 59.15 | 59.23 | 58.53 | 59.13 | 11,002,895 | -0.47(-0.80%) |
Nov 08, 2017 | 59.28 | 59.61 | 59.11 | 59.60 | 9,773,394 | +0.33(+0.55%) |
Nov 07, 2017 | 59.31 | 59.33 | 59.03 | 59.28 | 6,202,327 | +0.03(+0.05%) |
Nov 06, 2017 | 59.08 | 59.27 | 59.04 | 59.25 | 6,443,520 | +0.13(+0.22%) |
Nov 03, 2017 | 58.96 | 59.17 | 58.61 | 59.12 | 8,226,226 | +0.47(+0.79%) |
Nov 02, 2017 | 58.62 | 58.71 | 58.20 | 58.65 | 10,978,957 | +0.03(+0.05%) |
Nov 01, 2017 | 58.89 | 58.97 | 58.32 | 58.62 | 10,257,057 | +0.01(+0.02%) |
Oct 31, 2017 | 58.59 | 58.73 | 58.35 | 58.61 | 10,858,116 | +0.25(+0.43%) |
Oct 30, 2017 | 58.59 | 58.14 | 58.36 | 9,208,804 | +0.13(+0.22%) | |
Oct 27, 2017 | 57.62 | 58.39 | 57.62 | 58.23 | 15,614,601 | +1.53(+2.69%) |
Oct 26, 2017 | 56.80 | 56.95 | 56.66 | 56.71 | 10,134,448 | +0.23(+0.41%) |
Oct 25, 2017 | 56.65 | 56.82 | 56.10 | 56.47 | 9,908,333 | -0.31(-0.54%) |
Oct 24, 2017 | 56.73 | 56.87 | 56.55 | 56.78 | 8,630,211 | +0.16(+0.28%) |
Oct 23, 2017 | 56.98 | 57.03 | 56.56 | 56.62 | 7,577,066 | -0.27(-0.47%) |
Oct 20, 2017 | 56.85 | 56.96 | 56.76 | 56.89 | 7,955,311 | +0.38(+0.68%) |
Oct 19, 2017 | 56.44 | 56.58 | 56.15 | 56.51 | 7,380,916 | -0.17(-0.30%) |
Oct 18, 2017 | 56.71 | 56.75 | 56.50 | 56.68 | 6,541,882 | +0.14(+0.25%) |
Oct 17, 2017 | 56.52 | 56.54 | 56.35 | 56.54 | 5,511,254 | +0.00(+0.00%) |
Oct 16, 2017 | 56.47 | 56.55 | 56.34 | 56.54 | 8,920,765 | +0.20(+0.36%) |
Oct 13, 2017 | 56.27 | 56.43 | 56.27 | 56.33 | 6,390,064 | +0.27(+0.48%) |
Oct 12, 2017 | 56.07 | 56.33 | 56.00 | 56.06 | 6,558,076 | -0.14(-0.25%) |
Oct 11, 2017 | 55.94 | 56.22 | 55.94 | 56.20 | 5,349,205 | +0.19(+0.33%) |
Oct 10, 2017 | 56.14 | 56.18 | 55.73 | 56.02 | 5,874,947 | +0.06(+0.10%) |
Oct 09, 2017 | 55.90 | 56.08 | 55.87 | 55.96 | 7,462,414 | +0.14(+0.25%) |
Oct 06, 2017 | 55.55 | 55.85 | 55.53 | 55.82 | 6,364,747 | +0.08(+0.15%) |
Oct 05, 2017 | 55.37 | 55.75 | 55.35 | 55.74 | 6,897,190 | +0.53(+0.96%) |
Oct 04, 2017 | 55.15 | 55.29 | 54.96 | 55.21 | 7,141,498 | -0.04(-0.07%) |
Oct 03, 2017 | 55.16 | 55.27 | 55.09 | 55.24 | 6,944,517 | +0.13(+0.24%) |
Oct 02, 2017 | 55.17 | 55.29 | 54.84 | 55.11 | 8,131,940 | +0.08(+0.15%) |
Sep 29, 2017 | 54.75 | 55.08 | 54.69 | 55.03 | 13,348,046 | +0.37(+0.68%) |
Sep 28, 2017 | 54.45 | 54.68 | 54.34 | 54.66 | 6,002,664 | +0.07(+0.12%) |
Sep 27, 2017 | 54.28 | 54.76 | 54.20 | 54.59 | 8,200,262 | +0.55(+1.02%) |
Sep 26, 2017 | 54.14 | 54.27 | 53.88 | 54.04 | 9,722,973 | +0.20(+0.36%) |
Sep 25, 2017 | 54.31 | 54.31 | 53.60 | 53.85 | 14,576,957 | -0.64(-1.18%) |
Sep 22, 2017 | 54.28 | 54.56 | 54.26 | 54.49 | 5,181,684 | +0.03(+0.05%) |
Sep 21, 2017 | 54.74 | 54.74 | 54.28 | 54.46 | 8,704,137 | -0.30(-0.54%) |
Sep 20, 2017 | 54.97 | 54.99 | 54.38 | 54.76 | 9,612,900 | -0.22(-0.41%) |
Sep 19, 2017 | 54.82 | 55.09 | 54.69 | 54.98 | 6,031,548 | +0.24(+0.44%) |
Sep 18, 2017 | 54.78 | 54.94 | 54.54 | 54.74 | 11,182,120 | +0.05(+0.09%) |
Sep 15, 2017 | 54.42 | 54.74 | 54.33 | 54.69 | 14,094,366 | +0.22(+0.41%) |
Sep 14, 2017 | 54.45 | 54.72 | 54.35 | 54.47 | 8,220,023 | -0.19(-0.34%) |
Sep 13, 2017 | 54.67 | 54.68 | 54.44 | 54.66 | 8,760,743 | -0.07(-0.14%) |
Sep 12, 2017 | 54.76 | 54.83 | 54.48 | 54.73 | 8,473,466 | +0.13(+0.24%) |
Sep 11, 2017 | 54.27 | 54.66 | 54.27 | 54.60 | 7,584,868 | +0.76(+1.41%) |
Sep 08, 2017 | 54.20 | 54.28 | 53.80 | 53.84 | 6,746,249 | -0.45(-0.82%) |
Sep 07, 2017 | 54.28 | 54.40 | 54.08 | 54.29 | 8,292,461 | +0.19(+0.34%) |
Sep 06, 2017 | 54.22 | 54.30 | 53.87 | 54.10 | 9,822,871 | +0.05(+0.09%) |
Sep 05, 2017 | 54.38 | 54.48 | 53.69 | 54.05 | 12,827,785 | -0.48(-0.88%) |