Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 64.17 | 65.72 | 63.81 | 65.54 | 7,212,014 | +1.75(+2.74%) |
Nov 29, 2017 | 64.03 | 63.15 | 63.80 | 3,596,268 | +0.08(+0.12%) | |
Nov 28, 2017 | 63.02 | 63.89 | 62.65 | 63.72 | 3,939,043 | +0.86(+1.36%) |
Nov 27, 2017 | 62.94 | 63.04 | 62.46 | 62.86 | 4,015,089 | -0.10(-0.16%) |
Nov 24, 2017 | 63.29 | 63.42 | 62.82 | 62.96 | 2,120,781 | -0.08(-0.12%) |
Nov 22, 2017 | 64.23 | 64.23 | 63.01 | 63.04 | 4,274,074 | -1.11(-1.73%) |
Nov 21, 2017 | 62.95 | 64.30 | 62.88 | 64.15 | 4,599,994 | +1.31(+2.08%) |
Nov 20, 2017 | 62.97 | 62.97 | 62.37 | 62.84 | 4,132,803 | -0.07(-0.11%) |
Nov 17, 2017 | 62.13 | 62.94 | 62.05 | 62.91 | 3,817,362 | +0.58(+0.93%) |
Nov 16, 2017 | 61.72 | 62.70 | 61.64 | 62.33 | 5,692,711 | +0.49(+0.79%) |
Nov 15, 2017 | 61.40 | 62.00 | 60.72 | 61.84 | 4,113,194 | +0.08(+0.14%) |
Nov 14, 2017 | 61.14 | 61.93 | 61.09 | 61.76 | 4,095,042 | +0.53(+0.87%) |
Nov 13, 2017 | 61.66 | 61.87 | 61.18 | 61.23 | 3,384,004 | -0.53(-0.86%) |
Nov 10, 2017 | 61.45 | 61.82 | 61.26 | 61.76 | 3,259,343 | +0.07(+0.11%) |
Nov 09, 2017 | 61.48 | 61.74 | 60.74 | 61.69 | 4,703,138 | -0.30(-0.48%) |
Nov 08, 2017 | 61.94 | 62.00 | 61.20 | 61.99 | 3,920,959 | -0.12(-0.20%) |
Nov 07, 2017 | 61.88 | 62.15 | 61.72 | 62.11 | 3,429,062 | +0.29(+0.47%) |
Nov 06, 2017 | 61.40 | 62.08 | 60.93 | 61.82 | 4,381,902 | +0.43(+0.70%) |
Nov 03, 2017 | 61.63 | 62.05 | 61.20 | 61.39 | 4,466,958 | -0.54(-0.87%) |
Nov 02, 2017 | 61.28 | 62.38 | 61.28 | 61.93 | 6,551,792 | +0.67(+1.09%) |
Nov 01, 2017 | 60.20 | 61.43 | 60.03 | 61.26 | 5,398,901 | +1.38(+2.31%) |
Oct 31, 2017 | 59.43 | 60.06 | 59.04 | 59.88 | 4,256,787 | +0.37(+0.62%) |
Oct 30, 2017 | 58.99 | 59.64 | 58.99 | 59.51 | 5,832,680 | +0.49(+0.84%) |
Oct 27, 2017 | 57.78 | 59.07 | 57.65 | 59.01 | 8,061,270 | +1.11(+1.91%) |
Oct 26, 2017 | 58.73 | 58.95 | 57.56 | 57.91 | 7,076,346 | -1.05(-1.79%) |
Oct 25, 2017 | 58.98 | 59.10 | 58.41 | 58.96 | 6,457,058 | -0.01(-0.01%) |
Oct 24, 2017 | 58.75 | 59.28 | 58.56 | 58.97 | 4,270,968 | +0.22(+0.37%) |
Oct 23, 2017 | 59.09 | 59.13 | 58.72 | 58.75 | 6,350,459 | -0.11(-0.18%) |
Oct 20, 2017 | 59.54 | 59.54 | 58.74 | 58.85 | 5,467,498 | -0.07(-0.12%) |
Oct 19, 2017 | 58.60 | 59.12 | 58.19 | 58.92 | 3,069,652 | +0.01(+0.01%) |
Oct 18, 2017 | 58.90 | 59.14 | 58.43 | 58.91 | 3,161,453 | +0.00(+0.00%) |
Oct 17, 2017 | 58.89 | 59.10 | 58.65 | 58.91 | 3,107,206 | +0.15(+0.26%) |
Oct 16, 2017 | 58.94 | 59.07 | 58.62 | 58.76 | 3,169,092 | -0.50(-0.85%) |
Oct 13, 2017 | 59.32 | 59.44 | 58.95 | 59.26 | 2,848,070 | +0.13(+0.22%) |
Oct 12, 2017 | 58.75 | 59.24 | 58.52 | 59.13 | 3,336,621 | -0.01(-0.01%) |
Oct 11, 2017 | 58.85 | 59.14 | 58.51 | 59.14 | 3,000,573 | +0.42(+0.71%) |
Oct 10, 2017 | 58.86 | 58.91 | 58.44 | 58.72 | 3,504,012 | +0.18(+0.31%) |
Oct 09, 2017 | 58.65 | 58.78 | 58.27 | 58.54 | 3,853,901 | -0.08(-0.13%) |
Oct 06, 2017 | 57.97 | 58.62 | 57.94 | 58.62 | 6,155,845 | -0.03(-0.05%) |
Oct 05, 2017 | 59.13 | 59.69 | 58.06 | 58.65 | 6,486,633 | -0.32(-0.54%) |
Oct 04, 2017 | 58.74 | 59.07 | 58.40 | 58.97 | 3,517,603 | +0.09(+0.15%) |
Oct 03, 2017 | 58.35 | 58.95 | 58.26 | 58.88 | 4,209,052 | +0.39(+0.67%) |
Oct 02, 2017 | 58.24 | 58.75 | 58.00 | 58.48 | 4,138,663 | +0.09(+0.16%) |
Sep 29, 2017 | 58.26 | 59.03 | 58.16 | 58.39 | 5,852,549 | +0.14(+0.25%) |
Sep 28, 2017 | 57.54 | 58.38 | 57.34 | 58.25 | 8,009,637 | +0.96(+1.68%) |
Sep 27, 2017 | 56.84 | 57.59 | 56.48 | 57.28 | 5,949,800 | +0.39(+0.68%) |
Sep 26, 2017 | 56.94 | 57.50 | 56.78 | 56.90 | 4,331,837 | -0.12(-0.21%) |
Sep 25, 2017 | 56.65 | 57.12 | 56.43 | 57.02 | 4,559,678 | +0.63(+1.12%) |
Sep 22, 2017 | 55.60 | 56.44 | 55.52 | 56.39 | 4,300,214 | +0.71(+1.27%) |
Sep 21, 2017 | 55.48 | 56.07 | 55.29 | 55.68 | 4,092,255 | +0.14(+0.25%) |
Sep 20, 2017 | 55.43 | 55.67 | 55.04 | 55.54 | 4,289,262 | +0.36(+0.65%) |
Sep 19, 2017 | 54.80 | 55.56 | 54.31 | 55.19 | 5,098,989 | +0.39(+0.71%) |
Sep 18, 2017 | 54.06 | 54.98 | 54.00 | 54.80 | 5,037,857 | +0.81(+1.50%) |
Sep 15, 2017 | 53.12 | 54.28 | 53.12 | 53.99 | 9,037,864 | +0.90(+1.70%) |
Sep 14, 2017 | 53.81 | 53.93 | 52.77 | 53.09 | 5,919,426 | -0.80(-1.49%) |
Sep 13, 2017 | 53.55 | 54.02 | 53.32 | 53.89 | 5,431,332 | +0.60(+1.13%) |
Sep 12, 2017 | 53.13 | 53.63 | 52.99 | 53.29 | 3,463,808 | +0.30(+0.57%) |
Sep 11, 2017 | 52.96 | 53.11 | 52.22 | 52.99 | 4,331,573 | +0.21(+0.39%) |
Sep 08, 2017 | 52.27 | 53.34 | 52.17 | 52.78 | 4,968,722 | +0.52(+0.99%) |
Sep 07, 2017 | 51.86 | 52.45 | 51.70 | 52.27 | 4,841,082 | +0.57(+1.10%) |
Sep 06, 2017 | 51.79 | 52.20 | 51.39 | 51.70 | 5,833,236 | +0.15(+0.29%) |
Sep 05, 2017 | 52.06 | 52.15 | 51.04 | 51.54 | 6,035,924 | -0.98(-1.86%) |