Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 63.26 | 64.45 | 62.66 | 64.08 | 1,041,269 | +0.73(+1.15%) |
Nov 29, 2017 | 61.62 | 63.62 | 61.53 | 63.35 | 1,250,994 | +1.90(+3.09%) |
Nov 28, 2017 | 60.25 | 62.17 | 60.00 | 61.45 | 1,667,149 | +1.21(+2.01%) |
Nov 27, 2017 | 61.16 | 61.27 | 60.18 | 60.24 | 1,235,918 | -1.05(-1.71%) |
Nov 24, 2017 | 59.66 | 61.68 | 59.37 | 61.29 | 608,074 | +1.93(+3.25%) |
Nov 22, 2017 | 59.15 | 60.61 | 58.73 | 59.36 | 1,148,912 | +0.38(+0.64%) |
Nov 21, 2017 | 59.50 | 59.87 | 56.60 | 58.98 | 2,500,676 | +2.70(+4.80%) |
Nov 20, 2017 | 55.90 | 56.93 | 55.33 | 56.28 | 1,002,034 | +0.65(+1.17%) |
Nov 17, 2017 | 54.86 | 55.70 | 54.72 | 55.63 | 670,297 | +0.46(+0.83%) |
Nov 16, 2017 | 54.95 | 55.33 | 54.41 | 55.17 | 381,783 | +0.40(+0.73%) |
Nov 15, 2017 | 54.89 | 55.15 | 54.29 | 54.77 | 521,948 | -0.62(-1.12%) |
Nov 14, 2017 | 54.97 | 55.45 | 54.88 | 55.39 | 395,260 | +0.44(+0.80%) |
Nov 13, 2017 | 54.60 | 55.16 | 54.50 | 54.95 | 282,735 | +0.08(+0.15%) |
Nov 10, 2017 | 54.21 | 55.14 | 54.12 | 54.87 | 261,047 | +0.62(+1.14%) |
Nov 09, 2017 | 53.97 | 54.51 | 53.42 | 54.25 | 220,376 | -0.27(-0.50%) |
Nov 08, 2017 | 53.94 | 54.57 | 53.70 | 54.52 | 403,350 | +0.27(+0.50%) |
Nov 07, 2017 | 54.78 | 55.08 | 53.99 | 54.25 | 223,192 | -0.52(-0.95%) |
Nov 06, 2017 | 54.47 | 54.91 | 54.37 | 54.77 | 539,137 | +0.32(+0.59%) |
Nov 03, 2017 | 54.48 | 54.93 | 54.27 | 54.45 | 383,043 | -0.02(-0.04%) |
Nov 02, 2017 | 55.60 | 55.78 | 54.25 | 54.47 | 472,525 | -1.20(-2.16%) |
Nov 01, 2017 | 55.69 | 56.36 | 55.29 | 55.67 | 505,112 | +0.26(+0.47%) |
Oct 31, 2017 | 54.39 | 55.58 | 54.15 | 55.41 | 629,216 | +1.15(+2.12%) |
Oct 30, 2017 | 54.55 | 54.81 | 54.22 | 54.26 | 344,760 | -0.66(-1.20%) |
Oct 27, 2017 | 54.47 | 54.94 | 53.94 | 54.92 | 342,858 | +0.42(+0.77%) |
Oct 26, 2017 | 54.37 | 54.92 | 53.98 | 54.50 | 471,916 | +0.36(+0.66%) |
Oct 25, 2017 | 54.08 | 54.43 | 53.77 | 54.14 | 652,078 | -0.28(-0.51%) |
Oct 24, 2017 | 55.16 | 55.47 | 54.33 | 54.42 | 787,533 | -0.52(-0.95%) |
Oct 23, 2017 | 55.72 | 55.82 | 54.89 | 54.94 | 518,664 | -0.75(-1.35%) |
Oct 20, 2017 | 55.25 | 56.36 | 55.13 | 55.69 | 641,983 | +0.90(+1.64%) |
Oct 19, 2017 | 54.09 | 54.89 | 53.77 | 54.79 | 1,200,196 | +0.72(+1.33%) |
Oct 18, 2017 | 53.15 | 54.19 | 53.01 | 54.07 | 1,121,133 | +1.08(+2.04%) |
Oct 17, 2017 | 52.74 | 53.82 | 52.74 | 52.99 | 693,364 | +0.26(+0.49%) |
Oct 16, 2017 | 52.42 | 53.08 | 52.36 | 52.73 | 538,654 | +0.31(+0.59%) |
Oct 13, 2017 | 52.20 | 52.43 | 51.77 | 52.42 | 412,263 | +0.39(+0.75%) |
Oct 12, 2017 | 52.06 | 52.31 | 51.63 | 52.03 | 653,770 | -0.22(-0.42%) |
Oct 11, 2017 | 52.66 | 52.66 | 52.04 | 52.25 | 526,779 | -0.15(-0.29%) |
Oct 10, 2017 | 52.45 | 52.46 | 52.00 | 52.40 | 395,648 | +0.17(+0.33%) |
Oct 09, 2017 | 52.36 | 52.48 | 51.74 | 52.23 | 725,360 | -0.37(-0.70%) |
Oct 06, 2017 | 52.68 | 52.77 | 52.22 | 52.60 | 860,272 | -0.14(-0.27%) |
Oct 05, 2017 | 53.00 | 53.11 | 52.55 | 52.74 | 533,426 | -0.17(-0.32%) |
Oct 04, 2017 | 52.38 | 53.01 | 51.91 | 52.91 | 463,516 | +0.68(+1.30%) |
Oct 03, 2017 | 52.18 | 52.59 | 51.93 | 52.23 | 659,508 | +0.27(+0.52%) |
Oct 02, 2017 | 51.04 | 52.09 | 51.04 | 51.96 | 547,966 | +0.71(+1.39%) |
Sep 29, 2017 | 51.26 | 51.47 | 51.04 | 51.25 | 719,838 | -0.12(-0.23%) |
Sep 28, 2017 | 51.45 | 51.86 | 50.88 | 51.37 | 788,152 | -0.07(-0.14%) |
Sep 27, 2017 | 51.96 | 49.98 | 51.44 | 826,846 | +1.04(+2.06%) | |
Sep 26, 2017 | 50.05 | 50.48 | 49.60 | 50.40 | 727,356 | +0.32(+0.64%) |
Sep 25, 2017 | 49.88 | 50.15 | 49.30 | 50.08 | 1,803,266 | +0.17(+0.34%) |
Sep 22, 2017 | 49.41 | 50.50 | 48.94 | 49.91 | 1,207,169 | +0.45(+0.91%) |
Sep 21, 2017 | 48.47 | 50.01 | 48.16 | 49.46 | 6,050,708 | +1.60(+3.34%) |
Sep 20, 2017 | 48.26 | 48.61 | 47.71 | 47.86 | 721,316 | -0.63(-1.30%) |
Sep 19, 2017 | 47.41 | 49.01 | 47.19 | 48.49 | 1,162,294 | -0.75(-1.52%) |
Sep 18, 2017 | 48.73 | 49.30 | 48.50 | 49.24 | 681,046 | +0.56(+1.15%) |
Sep 15, 2017 | 48.44 | 48.75 | 48.15 | 48.68 | 824,632 | +0.24(+0.50%) |
Sep 14, 2017 | 48.73 | 49.05 | 48.01 | 48.44 | 526,656 | -0.57(-1.16%) |
Sep 13, 2017 | 48.91 | 49.20 | 48.45 | 49.01 | 631,013 | +0.24(+0.49%) |
Sep 12, 2017 | 48.85 | 49.00 | 48.57 | 48.77 | 855,882 | +0.13(+0.27%) |
Sep 11, 2017 | 49.24 | 47.54 | 48.64 | 1,146,396 | -1.48(-2.95%) | |
Sep 08, 2017 | 49.49 | 50.78 | 49.45 | 50.12 | 1,098,492 | +0.94(+1.91%) |
Sep 07, 2017 | 49.54 | 49.74 | 48.75 | 49.18 | 737,130 | -0.15(-0.30%) |
Sep 06, 2017 | 48.30 | 49.84 | 47.57 | 49.33 | 1,051,941 | +1.55(+3.24%) |
Sep 05, 2017 | 46.65 | 47.99 | 46.65 | 47.78 | 816,608 | +1.13(+2.42%) |