Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 65.20 | 62.73 | 65.18 | 7,565,402 | +2.32(+3.69%) | |
Nov 29, 2017 | 61.60 | 64.68 | 61.30 | 62.86 | 5,759,565 | +1.42(+2.31%) |
Nov 28, 2017 | 61.47 | 61.61 | 60.63 | 61.44 | 3,806,478 | -0.03(-0.05%) |
Nov 27, 2017 | 61.18 | 61.62 | 60.75 | 61.47 | 3,700,739 | +0.29(+0.47%) |
Nov 24, 2017 | 61.79 | 61.93 | 60.70 | 61.18 | 2,111,326 | -0.94(-1.51%) |
Nov 22, 2017 | 61.22 | 62.79 | 60.91 | 62.12 | 3,254,337 | +0.93(+1.52%) |
Nov 21, 2017 | 61.58 | 61.62 | 60.93 | 61.19 | 3,030,325 | -0.23(-0.37%) |
Nov 20, 2017 | 61.78 | 61.84 | 61.08 | 61.42 | 2,855,786 | -0.52(-0.84%) |
Nov 17, 2017 | 62.13 | 62.22 | 61.05 | 61.94 | 3,046,260 | -0.51(-0.82%) |
Nov 16, 2017 | 60.54 | 62.90 | 60.29 | 62.45 | 4,500,961 | +2.40(+4.00%) |
Nov 15, 2017 | 59.58 | 60.44 | 59.25 | 60.05 | 2,560,283 | -0.20(-0.33%) |
Nov 14, 2017 | 60.67 | 60.69 | 59.17 | 60.25 | 2,678,056 | -0.63(-1.03%) |
Nov 13, 2017 | 59.97 | 61.48 | 59.67 | 60.88 | 3,428,889 | +0.83(+1.38%) |
Nov 10, 2017 | 60.52 | 60.55 | 59.47 | 60.05 | 3,608,405 | -0.70(-1.15%) |
Nov 09, 2017 | 60.99 | 61.32 | 60.41 | 60.75 | 2,531,685 | -0.55(-0.90%) |
Nov 08, 2017 | 60.54 | 61.34 | 60.10 | 61.30 | 2,061,508 | +0.70(+1.16%) |
Nov 07, 2017 | 60.81 | 60.97 | 60.14 | 60.60 | 2,486,043 | -0.02(-0.03%) |
Nov 06, 2017 | 60.43 | 60.87 | 60.08 | 60.62 | 2,218,846 | +0.08(+0.13%) |
Nov 03, 2017 | 60.20 | 60.76 | 59.81 | 60.54 | 2,637,314 | +0.22(+0.36%) |
Nov 02, 2017 | 62.34 | 62.76 | 60.09 | 60.32 | 3,041,540 | -2.00(-3.21%) |
Nov 01, 2017 | 61.81 | 62.61 | 61.52 | 62.32 | 3,386,905 | +1.03(+1.68%) |
Oct 31, 2017 | 61.50 | 61.71 | 60.89 | 61.29 | 3,511,997 | -0.06(-0.10%) |
Oct 30, 2017 | 61.94 | 62.12 | 60.80 | 61.35 | 4,635,309 | -0.84(-1.35%) |
Oct 27, 2017 | 58.59 | 62.41 | 58.58 | 62.19 | 9,086,110 | +3.26(+5.53%) |
Oct 26, 2017 | 61.18 | 62.39 | 58.62 | 58.93 | 8,244,806 | -2.23(-3.65%) |
Oct 25, 2017 | 59.36 | 61.49 | 58.98 | 61.16 | 7,963,027 | +2.31(+3.93%) |
Oct 24, 2017 | 58.70 | 59.30 | 58.23 | 58.85 | 3,836,752 | +0.20(+0.34%) |
Oct 23, 2017 | 59.59 | 59.78 | 58.57 | 58.65 | 3,240,244 | -0.86(-1.45%) |
Oct 20, 2017 | 58.90 | 60.00 | 58.44 | 59.51 | 5,173,553 | +0.76(+1.29%) |
Oct 19, 2017 | 57.72 | 58.92 | 57.61 | 58.75 | 3,797,088 | +0.98(+1.70%) |
Oct 18, 2017 | 56.20 | 59.04 | 55.80 | 57.77 | 7,866,080 | +0.56(+0.98%) |
Oct 17, 2017 | 56.84 | 57.36 | 56.62 | 57.21 | 3,412,098 | +0.40(+0.70%) |
Oct 16, 2017 | 57.14 | 57.54 | 56.65 | 56.81 | 3,674,621 | -0.33(-0.58%) |
Oct 13, 2017 | 57.86 | 57.86 | 56.82 | 57.14 | 3,729,017 | -0.53(-0.92%) |
Oct 12, 2017 | 57.81 | 58.18 | 57.41 | 57.67 | 3,765,814 | -0.04(-0.07%) |
Oct 11, 2017 | 58.27 | 58.43 | 57.56 | 57.71 | 4,819,683 | -0.47(-0.81%) |
Oct 10, 2017 | 59.77 | 57.88 | 58.18 | 5,880,277 | -1.04(-1.76%) | |
Oct 09, 2017 | 61.28 | 61.50 | 58.84 | 59.22 | 6,375,318 | -3.14(-5.04%) |
Oct 06, 2017 | 64.07 | 64.17 | 62.08 | 62.36 | 4,774,033 | -1.65(-2.58%) |
Oct 05, 2017 | 64.00 | 64.19 | 63.62 | 64.01 | 3,066,997 | +0.03(+0.05%) |
Oct 04, 2017 | 63.58 | 64.08 | 63.47 | 63.98 | 2,127,455 | +0.33(+0.52%) |
Oct 03, 2017 | 63.77 | 63.87 | 63.38 | 63.65 | 2,078,369 | +0.02(+0.03%) |
Oct 02, 2017 | 63.37 | 64.29 | 63.32 | 63.63 | 3,004,490 | +0.31(+0.49%) |
Sep 29, 2017 | 63.12 | 64.12 | 63.00 | 63.32 | 3,891,946 | +0.25(+0.40%) |
Sep 28, 2017 | 62.78 | 63.42 | 62.64 | 63.07 | 2,235,054 | +0.11(+0.17%) |
Sep 27, 2017 | 63.11 | 63.34 | 62.06 | 62.96 | 2,240,815 | -0.09(-0.14%) |
Sep 26, 2017 | 62.43 | 63.17 | 62.43 | 63.05 | 2,233,474 | +0.58(+0.93%) |
Sep 25, 2017 | 62.17 | 63.15 | 62.00 | 62.47 | 2,960,650 | +0.18(+0.29%) |
Sep 22, 2017 | 61.65 | 62.36 | 61.39 | 62.29 | 2,916,660 | +0.57(+0.92%) |
Sep 21, 2017 | 61.73 | 62.27 | 61.30 | 61.72 | 3,542,705 | -0.10(-0.16%) |
Sep 20, 2017 | 61.00 | 63.25 | 60.35 | 61.82 | 6,855,629 | +0.82(+1.34%) |
Sep 19, 2017 | 62.12 | 62.24 | 60.67 | 61.00 | 7,207,248 | -1.01(-1.63%) |
Sep 18, 2017 | 62.66 | 62.95 | 62.00 | 62.01 | 2,458,145 | -0.64(-1.02%) |
Sep 15, 2017 | 62.30 | 62.65 | 61.84 | 62.65 | 7,853,916 | +0.31(+0.50%) |
Sep 14, 2017 | 63.02 | 63.15 | 62.27 | 62.34 | 2,408,588 | -0.90(-1.42%) |
Sep 13, 2017 | 62.66 | 63.25 | 62.43 | 63.24 | 2,741,978 | +0.60(+0.96%) |
Sep 12, 2017 | 63.74 | 63.79 | 62.42 | 62.64 | 4,313,062 | -1.03(-1.62%) |
Sep 11, 2017 | 63.40 | 64.31 | 63.27 | 63.67 | 3,413,862 | +0.77(+1.22%) |
Sep 08, 2017 | 62.33 | 63.18 | 62.06 | 62.90 | 2,287,339 | +0.56(+0.90%) |
Sep 07, 2017 | 62.68 | 62.90 | 62.15 | 62.34 | 2,322,996 | -0.35(-0.56%) |
Sep 06, 2017 | 62.13 | 62.73 | 61.86 | 62.69 | 3,077,273 | +0.94(+1.52%) |
Sep 05, 2017 | 61.98 | 62.20 | 61.18 | 61.75 | 2,649,072 | -0.41(-0.66%) |