Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 63.77 | 64.60 | 63.03 | 63.11 | 3,498,968 | -0.14(-0.22%) |
Nov 29, 2017 | 61.71 | 64.26 | 61.70 | 63.24 | 4,227,221 | +2.02(+3.29%) |
Nov 28, 2017 | 59.59 | 61.37 | 59.59 | 61.23 | 2,326,731 | +1.66(+2.78%) |
Nov 27, 2017 | 59.66 | 60.06 | 59.38 | 59.57 | 1,372,318 | -0.02(-0.04%) |
Nov 24, 2017 | 60.29 | 60.34 | 59.50 | 59.59 | 572,300 | -0.51(-0.84%) |
Nov 22, 2017 | 60.23 | 60.67 | 59.97 | 60.10 | 1,155,702 | -0.05(-0.08%) |
Nov 21, 2017 | 60.65 | 60.65 | 59.99 | 60.15 | 1,546,083 | -0.30(-0.50%) |
Nov 20, 2017 | 60.15 | 60.63 | 60.06 | 60.45 | 1,614,320 | +0.51(+0.85%) |
Nov 17, 2017 | 59.31 | 60.46 | 59.00 | 59.94 | 1,666,552 | +0.54(+0.91%) |
Nov 16, 2017 | 60.25 | 60.59 | 59.32 | 59.40 | 1,586,473 | -0.35(-0.58%) |
Nov 15, 2017 | 58.86 | 60.36 | 58.20 | 59.75 | 2,564,883 | +0.13(+0.22%) |
Nov 14, 2017 | 57.97 | 60.11 | 57.97 | 59.62 | 3,376,585 | +1.34(+2.30%) |
Nov 13, 2017 | 56.31 | 58.44 | 56.18 | 58.28 | 2,978,614 | +1.52(+2.68%) |
Nov 10, 2017 | 57.23 | 57.74 | 56.73 | 56.76 | 1,538,777 | -0.27(-0.46%) |
Nov 09, 2017 | 57.15 | 57.80 | 56.31 | 57.03 | 1,839,121 | -0.65(-1.13%) |
Nov 08, 2017 | 58.09 | 58.24 | 57.25 | 57.68 | 2,614,937 | -0.77(-1.32%) |
Nov 07, 2017 | 60.21 | 60.38 | 58.34 | 58.45 | 2,120,976 | -1.80(-2.99%) |
Nov 06, 2017 | 60.23 | 60.39 | 59.75 | 60.25 | 1,484,329 | -0.16(-0.26%) |
Nov 03, 2017 | 60.00 | 60.79 | 59.87 | 60.41 | 2,091,495 | +0.23(+0.39%) |
Nov 02, 2017 | 59.43 | 60.54 | 59.17 | 60.18 | 1,959,296 | +0.75(+1.26%) |
Nov 01, 2017 | 59.90 | 60.43 | 59.38 | 59.43 | 1,532,963 | -0.09(-0.15%) |
Oct 31, 2017 | 59.57 | 60.21 | 59.43 | 59.52 | 1,592,532 | -0.19(-0.32%) |
Oct 30, 2017 | 60.06 | 60.28 | 59.38 | 59.71 | 1,267,979 | -0.73(-1.22%) |
Oct 27, 2017 | 60.11 | 60.60 | 59.99 | 60.44 | 1,274,431 | +0.06(+0.10%) |
Oct 26, 2017 | 59.93 | 60.60 | 59.93 | 60.38 | 1,733,641 | +0.63(+1.05%) |
Oct 25, 2017 | 60.77 | 60.79 | 59.34 | 59.75 | 1,755,536 | -0.52(-0.85%) |
Oct 24, 2017 | 59.84 | 60.63 | 59.84 | 60.27 | 2,591,785 | +0.77(+1.30%) |
Oct 23, 2017 | 59.94 | 60.01 | 59.43 | 59.50 | 2,943,903 | -0.40(-0.67%) |
Oct 20, 2017 | 59.46 | 60.00 | 59.26 | 59.90 | 2,879,753 | +1.20(+2.05%) |
Oct 19, 2017 | 57.45 | 58.79 | 57.03 | 58.69 | 2,419,330 | +0.69(+1.19%) |
Oct 18, 2017 | 57.22 | 58.15 | 56.68 | 58.00 | 2,654,140 | +1.34(+2.37%) |
Oct 17, 2017 | 57.59 | 58.18 | 56.56 | 56.66 | 3,453,311 | -0.41(-0.72%) |
Oct 16, 2017 | 57.28 | 57.68 | 56.79 | 57.07 | 3,057,161 | -0.16(-0.28%) |
Oct 13, 2017 | 57.36 | 57.61 | 56.73 | 57.23 | 1,700,070 | -0.21(-0.37%) |
Oct 12, 2017 | 58.12 | 58.23 | 57.37 | 57.44 | 1,753,078 | -0.56(-0.97%) |
Oct 11, 2017 | 58.09 | 58.09 | 57.75 | 58.00 | 1,127,460 | -0.29(-0.49%) |
Oct 10, 2017 | 58.07 | 58.58 | 57.89 | 58.29 | 1,478,834 | +0.41(+0.71%) |
Oct 09, 2017 | 58.40 | 58.46 | 57.78 | 57.88 | 1,422,951 | -0.39(-0.66%) |
Oct 06, 2017 | 58.61 | 59.05 | 58.12 | 58.27 | 2,284,646 | -0.06(-0.10%) |
Oct 05, 2017 | 57.32 | 58.37 | 56.84 | 58.33 | 2,725,083 | +1.29(+2.26%) |
Oct 04, 2017 | 57.70 | 58.07 | 56.95 | 57.04 | 2,120,441 | -0.66(-1.14%) |
Oct 03, 2017 | 58.05 | 58.12 | 57.28 | 57.70 | 2,169,915 | -0.36(-0.63%) |
Oct 02, 2017 | 57.84 | 58.14 | 57.44 | 58.06 | 2,069,956 | +0.30(+0.51%) |
Sep 29, 2017 | 57.27 | 58.15 | 57.17 | 57.77 | 1,281,041 | +0.56(+0.98%) |
Sep 28, 2017 | 57.03 | 57.28 | 56.50 | 57.21 | 1,869,407 | +0.30(+0.53%) |
Sep 27, 2017 | 57.56 | 56.45 | 56.90 | 2,667,857 | +1.02(+1.82%) | |
Sep 26, 2017 | 55.90 | 56.19 | 55.62 | 55.89 | 1,761,120 | +0.12(+0.22%) |
Sep 25, 2017 | 55.48 | 56.01 | 55.30 | 55.77 | 1,725,108 | +0.15(+0.27%) |
Sep 22, 2017 | 55.15 | 55.71 | 54.89 | 55.62 | 1,351,087 | +0.07(+0.12%) |
Sep 21, 2017 | 55.00 | 55.64 | 54.87 | 55.55 | 1,784,761 | +0.61(+1.10%) |
Sep 20, 2017 | 54.53 | 55.07 | 53.66 | 54.94 | 2,818,005 | +0.52(+0.96%) |
Sep 19, 2017 | 53.60 | 54.44 | 53.36 | 54.42 | 1,940,834 | +0.88(+1.64%) |
Sep 18, 2017 | 52.56 | 53.60 | 52.42 | 53.54 | 2,096,510 | +1.20(+2.30%) |
Sep 15, 2017 | 51.50 | 52.35 | 51.38 | 52.34 | 3,726,101 | +0.69(+1.33%) |
Sep 14, 2017 | 52.05 | 52.21 | 51.55 | 51.65 | 2,208,909 | -0.23(-0.44%) |
Sep 13, 2017 | 52.00 | 52.09 | 51.40 | 51.87 | 3,837,758 | -0.32(-0.61%) |
Sep 12, 2017 | 51.32 | 52.67 | 51.17 | 52.19 | 3,407,517 | +1.85(+3.67%) |
Sep 11, 2017 | 49.54 | 50.56 | 49.47 | 50.34 | 3,468,244 | +1.53(+3.14%) |
Sep 08, 2017 | 48.53 | 49.16 | 48.50 | 48.81 | 2,258,871 | +0.20(+0.40%) |
Sep 07, 2017 | 50.31 | 50.36 | 48.30 | 48.62 | 2,699,524 | -1.83(-3.62%) |
Sep 06, 2017 | 50.65 | 50.84 | 50.26 | 50.44 | 1,981,574 | +0.11(+0.21%) |
Sep 05, 2017 | 51.74 | 51.74 | 50.19 | 50.34 | 3,191,683 | -1.93(-3.69%) |