Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 67.37 | 68.44 | 67.10 | 67.74 | 1,256,478 | +0.45(+0.67%) |
Nov 29, 2017 | 65.04 | 67.29 | 64.33 | 67.28 | 1,207,017 | +2.36(+3.63%) |
Nov 28, 2017 | 64.20 | 64.93 | 63.64 | 64.93 | 1,523,718 | +0.69(+1.08%) |
Nov 27, 2017 | 64.54 | 65.01 | 64.13 | 64.23 | 387,666 | -0.40(-0.62%) |
Nov 24, 2017 | 64.22 | 64.84 | 63.97 | 64.64 | 161,667 | +0.59(+0.93%) |
Nov 22, 2017 | 64.20 | 64.23 | 63.54 | 64.04 | 567,420 | -0.10(-0.16%) |
Nov 21, 2017 | 64.13 | 64.31 | 63.54 | 64.14 | 785,549 | +0.10(+0.16%) |
Nov 20, 2017 | 64.47 | 64.83 | 63.82 | 64.04 | 876,307 | -0.55(-0.85%) |
Nov 17, 2017 | 64.45 | 64.70 | 64.06 | 64.59 | 819,997 | +0.01(+0.01%) |
Nov 16, 2017 | 61.34 | 64.71 | 61.34 | 64.58 | 1,427,786 | +3.28(+5.35%) |
Nov 15, 2017 | 60.46 | 61.34 | 59.68 | 61.30 | 1,186,050 | +0.45(+0.73%) |
Nov 14, 2017 | 60.99 | 61.10 | 60.44 | 60.86 | 610,361 | -0.39(-0.64%) |
Nov 13, 2017 | 59.96 | 61.30 | 59.89 | 61.25 | 688,690 | +1.00(+1.65%) |
Nov 10, 2017 | 59.29 | 60.32 | 59.17 | 60.26 | 698,929 | +0.85(+1.43%) |
Nov 09, 2017 | 59.03 | 59.49 | 58.54 | 59.41 | 786,365 | -0.14(-0.23%) |
Nov 08, 2017 | 60.64 | 60.85 | 59.42 | 59.54 | 1,349,850 | -0.85(-1.41%) |
Nov 07, 2017 | 63.18 | 63.18 | 59.99 | 60.39 | 1,139,670 | -2.04(-3.26%) |
Nov 06, 2017 | 62.46 | 62.98 | 62.31 | 62.43 | 1,082,764 | -0.25(-0.39%) |
Nov 03, 2017 | 62.60 | 62.89 | 62.11 | 62.67 | 569,028 | -0.06(-0.10%) |
Nov 02, 2017 | 62.56 | 62.82 | 62.26 | 62.74 | 638,777 | +0.05(+0.07%) |
Nov 01, 2017 | 62.48 | 63.29 | 62.25 | 62.69 | 856,560 | +0.64(+1.03%) |
Oct 31, 2017 | 61.83 | 62.44 | 61.78 | 62.05 | 481,135 | +0.37(+0.61%) |
Oct 30, 2017 | 62.09 | 62.14 | 61.46 | 61.68 | 393,999 | -0.57(-0.91%) |
Oct 27, 2017 | 62.39 | 62.72 | 61.59 | 62.25 | 341,893 | -0.19(-0.31%) |
Oct 26, 2017 | 62.06 | 62.66 | 61.65 | 62.44 | 376,628 | +0.66(+1.06%) |
Oct 25, 2017 | 61.55 | 62.07 | 61.33 | 61.78 | 389,532 | +0.03(+0.04%) |
Oct 24, 2017 | 61.07 | 61.94 | 61.07 | 61.75 | 443,371 | +0.73(+1.20%) |
Oct 23, 2017 | 60.96 | 61.33 | 60.66 | 61.02 | 263,646 | +0.11(+0.18%) |
Oct 20, 2017 | 60.76 | 61.15 | 60.70 | 60.91 | 348,510 | +0.49(+0.82%) |
Oct 19, 2017 | 60.18 | 60.57 | 59.87 | 60.42 | 252,654 | -0.01(-0.02%) |
Oct 18, 2017 | 60.94 | 61.03 | 60.38 | 60.43 | 312,083 | -0.37(-0.60%) |
Oct 17, 2017 | 61.01 | 61.15 | 60.76 | 60.79 | 330,478 | -0.33(-0.54%) |
Oct 16, 2017 | 60.74 | 61.39 | 60.68 | 61.12 | 729,195 | +0.46(+0.75%) |
Oct 13, 2017 | 60.38 | 61.11 | 60.11 | 60.67 | 548,715 | +0.49(+0.82%) |
Oct 12, 2017 | 60.11 | 60.41 | 59.99 | 60.17 | 410,521 | -0.05(-0.09%) |
Oct 11, 2017 | 60.43 | 60.47 | 60.03 | 60.23 | 492,901 | -0.16(-0.26%) |
Oct 10, 2017 | 60.81 | 60.81 | 60.25 | 60.38 | 353,370 | -0.28(-0.47%) |
Oct 09, 2017 | 61.15 | 61.25 | 60.67 | 60.67 | 304,216 | -0.34(-0.55%) |
Oct 06, 2017 | 60.90 | 61.43 | 60.25 | 61.00 | 653,071 | -0.16(-0.25%) |
Oct 05, 2017 | 61.34 | 61.66 | 61.11 | 61.16 | 518,303 | +0.00(+0.00%) |
Oct 04, 2017 | 61.30 | 61.67 | 60.99 | 61.16 | 475,393 | -0.05(-0.07%) |
Oct 03, 2017 | 60.19 | 61.23 | 60.10 | 61.20 | 906,379 | +1.23(+2.05%) |
Oct 02, 2017 | 59.71 | 60.09 | 59.71 | 59.97 | 832,283 | +0.28(+0.47%) |
Sep 29, 2017 | 59.89 | 60.24 | 59.51 | 59.69 | 507,741 | -0.19(-0.32%) |
Sep 28, 2017 | 59.63 | 60.26 | 59.47 | 59.88 | 588,113 | +0.19(+0.32%) |
Sep 27, 2017 | 59.52 | 59.76 | 59.37 | 59.69 | 476,871 | +0.35(+0.58%) |
Sep 26, 2017 | 59.07 | 59.52 | 58.72 | 59.34 | 603,991 | +0.68(+1.17%) |
Sep 25, 2017 | 58.64 | 58.88 | 58.55 | 58.66 | 268,535 | +0.08(+0.14%) |
Sep 22, 2017 | 58.51 | 59.11 | 58.49 | 58.58 | 253,623 | -0.05(-0.08%) |
Sep 21, 2017 | 58.62 | 58.95 | 58.34 | 58.62 | 1,172,068 | +0.18(+0.31%) |
Sep 20, 2017 | 58.79 | 58.86 | 58.35 | 58.44 | 300,405 | -0.15(-0.25%) |
Sep 19, 2017 | 59.14 | 59.17 | 58.40 | 58.58 | 503,625 | -0.51(-0.87%) |
Sep 18, 2017 | 58.44 | 59.10 | 58.29 | 59.10 | 435,953 | +0.66(+1.12%) |
Sep 15, 2017 | 57.97 | 58.49 | 57.94 | 58.44 | 718,616 | +0.44(+0.76%) |
Sep 14, 2017 | 57.99 | 58.31 | 57.92 | 58.00 | 607,213 | -0.10(-0.17%) |
Sep 13, 2017 | 58.10 | 58.47 | 57.64 | 58.10 | 682,997 | -0.01(-0.02%) |
Sep 12, 2017 | 58.14 | 58.62 | 57.95 | 58.11 | 508,095 | +0.08(+0.14%) |
Sep 11, 2017 | 56.65 | 58.04 | 56.36 | 58.03 | 874,043 | +1.73(+3.08%) |
Sep 08, 2017 | 55.92 | 56.49 | 55.76 | 56.29 | 627,745 | +0.32(+0.57%) |
Sep 07, 2017 | 56.05 | 56.20 | 55.62 | 55.97 | 504,456 | -0.03(-0.05%) |
Sep 06, 2017 | 56.26 | 56.26 | 55.66 | 56.00 | 515,242 | -0.05(-0.10%) |
Sep 05, 2017 | 56.61 | 56.84 | 56.01 | 56.06 | 546,582 | -0.81(-1.43%) |