Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 60.57 | 61.12 | 60.47 | 61.04 | 4,071,852 | +0.39(+0.64%) |
Nov 29, 2017 | 60.45 | 60.96 | 60.22 | 60.66 | 1,994,728 | +0.09(+0.16%) |
Nov 28, 2017 | 60.51 | 60.76 | 60.37 | 60.56 | 3,865,476 | +0.22(+0.36%) |
Nov 27, 2017 | 60.45 | 60.11 | 60.34 | 2,071,937 | +0.21(+0.35%) | |
Nov 24, 2017 | 60.22 | 60.54 | 60.08 | 60.13 | 931,703 | -0.09(-0.16%) |
Nov 22, 2017 | 60.29 | 60.46 | 60.04 | 60.22 | 1,354,808 | -0.14(-0.23%) |
Nov 21, 2017 | 60.15 | 60.59 | 60.12 | 60.37 | 2,646,332 | +0.26(+0.43%) |
Nov 20, 2017 | 60.15 | 60.26 | 59.78 | 60.11 | 2,053,338 | +0.05(+0.08%) |
Nov 17, 2017 | 60.15 | 60.46 | 59.84 | 60.06 | 2,188,591 | -0.30(-0.50%) |
Nov 16, 2017 | 60.21 | 60.38 | 60.00 | 60.36 | 2,225,715 | +0.13(+0.22%) |
Nov 15, 2017 | 60.99 | 61.28 | 60.12 | 60.22 | 2,781,564 | -0.63(-1.03%) |
Nov 14, 2017 | 59.70 | 60.90 | 59.59 | 60.85 | 2,607,686 | +0.99(+1.66%) |
Nov 13, 2017 | 58.79 | 60.00 | 58.74 | 59.86 | 2,899,900 | +1.06(+1.81%) |
Nov 10, 2017 | 58.96 | 59.07 | 58.69 | 58.80 | 2,713,574 | -0.56(-0.94%) |
Nov 09, 2017 | 58.86 | 59.37 | 58.75 | 59.36 | 2,198,489 | +0.46(+0.79%) |
Nov 08, 2017 | 58.57 | 59.13 | 58.40 | 58.90 | 3,194,356 | +0.26(+0.44%) |
Nov 07, 2017 | 57.63 | 58.64 | 57.37 | 58.64 | 2,871,066 | +1.14(+1.98%) |
Nov 06, 2017 | 57.76 | 57.83 | 57.37 | 57.50 | 3,000,329 | -0.27(-0.47%) |
Nov 03, 2017 | 57.44 | 58.19 | 57.44 | 57.77 | 2,964,789 | +0.28(+0.49%) |
Nov 02, 2017 | 57.75 | 58.43 | 57.45 | 57.49 | 5,419,056 | -0.23(-0.39%) |
Nov 01, 2017 | 58.04 | 58.19 | 57.48 | 57.72 | 2,071,067 | -0.31(-0.54%) |
Oct 31, 2017 | 57.73 | 58.16 | 57.53 | 58.03 | 2,967,225 | +0.19(+0.32%) |
Oct 30, 2017 | 57.60 | 57.92 | 57.37 | 57.84 | 1,976,522 | +0.12(+0.20%) |
Oct 27, 2017 | 57.39 | 58.11 | 57.25 | 57.73 | 2,358,519 | +0.20(+0.35%) |
Oct 26, 2017 | 57.58 | 58.41 | 57.45 | 57.52 | 2,954,538 | +0.14(+0.24%) |
Oct 25, 2017 | 57.58 | 57.58 | 56.56 | 57.38 | 4,076,991 | -0.30(-0.53%) |
Oct 24, 2017 | 57.55 | 57.75 | 57.27 | 57.69 | 2,702,864 | +0.04(+0.07%) |
Oct 23, 2017 | 57.69 | 57.80 | 57.44 | 57.65 | 2,291,841 | -0.05(-0.08%) |
Oct 20, 2017 | 57.48 | 57.70 | 57.38 | 57.69 | 2,010,977 | +0.12(+0.20%) |
Oct 19, 2017 | 57.04 | 57.59 | 56.89 | 57.58 | 2,162,149 | +0.64(+1.12%) |
Oct 18, 2017 | 57.00 | 57.09 | 56.63 | 56.94 | 1,411,127 | -0.15(-0.26%) |
Oct 17, 2017 | 56.80 | 57.17 | 56.56 | 57.09 | 2,207,998 | +0.06(+0.11%) |
Oct 16, 2017 | 56.91 | 57.12 | 56.58 | 57.02 | 1,878,217 | -0.03(-0.05%) |
Oct 13, 2017 | 57.36 | 57.64 | 56.87 | 57.05 | 2,492,466 | -0.14(-0.25%) |
Oct 12, 2017 | 56.78 | 57.24 | 56.73 | 57.19 | 2,336,085 | +0.45(+0.80%) |
Oct 11, 2017 | 56.47 | 57.08 | 56.43 | 56.74 | 2,532,608 | +0.29(+0.51%) |
Oct 10, 2017 | 55.92 | 56.45 | 55.72 | 56.45 | 2,774,383 | +0.51(+0.91%) |
Oct 09, 2017 | 55.80 | 56.07 | 55.74 | 55.95 | 2,055,855 | +0.16(+0.29%) |
Oct 06, 2017 | 55.53 | 55.78 | 55.32 | 55.78 | 2,325,591 | +0.03(+0.06%) |
Oct 05, 2017 | 55.74 | 55.86 | 55.45 | 55.75 | 2,955,758 | -0.02(-0.04%) |
Oct 04, 2017 | 54.86 | 55.78 | 54.68 | 55.78 | 3,931,607 | +0.96(+1.75%) |
Oct 03, 2017 | 54.86 | 54.86 | 54.24 | 54.82 | 3,085,231 | -0.11(-0.20%) |
Oct 02, 2017 | 54.95 | 55.12 | 54.72 | 54.93 | 1,854,894 | +0.15(+0.27%) |
Sep 29, 2017 | 54.79 | 55.00 | 54.61 | 54.78 | 2,083,544 | -0.20(-0.37%) |
Sep 28, 2017 | 54.75 | 55.21 | 54.56 | 54.98 | 2,333,823 | +0.15(+0.27%) |
Sep 27, 2017 | 54.53 | 54.83 | 2,999,997 | -0.69(-1.24%) | ||
Sep 26, 2017 | 55.41 | 55.53 | 55.11 | 55.52 | 2,614,379 | +0.12(+0.21%) |
Sep 25, 2017 | 55.08 | 55.53 | 54.98 | 55.40 | 3,920,062 | +0.37(+0.67%) |
Sep 22, 2017 | 55.29 | 55.71 | 54.93 | 55.03 | 3,913,782 | -0.69(-1.23%) |
Sep 21, 2017 | 55.90 | 56.09 | 55.66 | 55.72 | 2,491,095 | -0.18(-0.32%) |
Sep 20, 2017 | 56.27 | 56.32 | 55.59 | 55.90 | 3,137,567 | -0.23(-0.42%) |
Sep 19, 2017 | 56.41 | 56.45 | 55.99 | 56.13 | 2,909,387 | -0.23(-0.40%) |
Sep 18, 2017 | 56.93 | 57.02 | 55.85 | 56.36 | 2,860,409 | -0.59(-1.04%) |
Sep 15, 2017 | 56.98 | 57.07 | 56.51 | 56.95 | 3,501,770 | +0.10(+0.18%) |
Sep 14, 2017 | 56.49 | 56.91 | 56.38 | 56.85 | 2,864,824 | +0.24(+0.43%) |
Sep 13, 2017 | 57.04 | 57.19 | 56.44 | 56.61 | 4,036,214 | -0.41(-0.71%) |
Sep 12, 2017 | 58.09 | 58.09 | 56.66 | 57.02 | 2,778,277 | -1.12(-1.93%) |
Sep 11, 2017 | 57.85 | 58.17 | 57.76 | 58.14 | 2,703,841 | +0.28(+0.49%) |
Sep 08, 2017 | 57.50 | 58.00 | 57.39 | 57.86 | 1,932,376 | +0.28(+0.49%) |
Sep 07, 2017 | 57.30 | 57.69 | 57.21 | 57.58 | 2,931,246 | +0.41(+0.72%) |
Sep 06, 2017 | 57.90 | 57.12 | 57.16 | 3,195,373 | -0.62(-1.07%) | |
Sep 05, 2017 | 57.44 | 57.79 | 57.19 | 57.78 | 3,622,588 | +0.43(+0.75%) |