Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 64.15 | 65.70 | 63.79 | 65.52 | 7,214,432 | +1.74(+2.74%) |
Nov 29, 2017 | 64.01 | 63.13 | 63.77 | 3,597,474 | +0.08(+0.12%) | |
Nov 28, 2017 | 63.00 | 63.87 | 62.63 | 63.70 | 3,940,363 | +0.86(+1.36%) |
Nov 27, 2017 | 62.92 | 63.02 | 62.43 | 62.84 | 4,016,435 | -0.10(-0.16%) |
Nov 24, 2017 | 63.27 | 63.40 | 62.79 | 62.94 | 2,121,492 | -0.08(-0.12%) |
Nov 22, 2017 | 64.21 | 64.21 | 62.99 | 63.02 | 4,275,507 | -1.11(-1.73%) |
Nov 21, 2017 | 62.93 | 64.28 | 62.86 | 64.13 | 4,601,536 | +1.31(+2.08%) |
Nov 20, 2017 | 62.95 | 62.95 | 62.35 | 62.82 | 4,134,188 | -0.07(-0.11%) |
Nov 17, 2017 | 62.10 | 62.92 | 62.03 | 62.89 | 3,818,641 | +0.58(+0.93%) |
Nov 16, 2017 | 61.69 | 62.68 | 61.62 | 62.31 | 5,694,619 | +0.49(+0.79%) |
Nov 15, 2017 | 61.38 | 61.98 | 60.70 | 61.82 | 4,114,573 | +0.08(+0.14%) |
Nov 14, 2017 | 61.12 | 61.91 | 61.07 | 61.74 | 4,096,415 | +0.53(+0.87%) |
Nov 13, 2017 | 61.64 | 61.85 | 61.16 | 61.21 | 3,385,138 | -0.53(-0.86%) |
Nov 10, 2017 | 61.43 | 61.80 | 61.24 | 61.74 | 3,260,436 | +0.07(+0.11%) |
Nov 09, 2017 | 61.46 | 61.72 | 60.72 | 61.67 | 4,704,714 | -0.30(-0.48%) |
Nov 08, 2017 | 61.92 | 61.98 | 61.18 | 61.97 | 3,922,274 | -0.12(-0.20%) |
Nov 07, 2017 | 61.86 | 62.13 | 61.69 | 62.09 | 3,430,211 | +0.29(+0.47%) |
Nov 06, 2017 | 61.38 | 62.06 | 60.91 | 61.80 | 4,383,371 | +0.43(+0.70%) |
Nov 03, 2017 | 61.61 | 62.03 | 61.17 | 61.37 | 4,468,455 | -0.54(-0.87%) |
Nov 02, 2017 | 61.26 | 62.36 | 61.26 | 61.91 | 6,553,988 | +0.67(+1.09%) |
Nov 01, 2017 | 60.18 | 61.41 | 60.01 | 61.24 | 5,400,711 | +1.38(+2.31%) |
Oct 31, 2017 | 59.41 | 60.04 | 59.02 | 59.86 | 4,258,214 | +0.37(+0.62%) |
Oct 30, 2017 | 58.97 | 59.62 | 58.97 | 59.49 | 5,834,635 | +0.49(+0.84%) |
Oct 27, 2017 | 57.76 | 59.05 | 57.63 | 58.99 | 8,063,972 | +1.11(+1.91%) |
Oct 26, 2017 | 58.71 | 58.93 | 57.54 | 57.89 | 7,078,718 | -1.05(-1.79%) |
Oct 25, 2017 | 58.96 | 59.08 | 58.39 | 58.94 | 6,459,222 | -0.01(-0.01%) |
Oct 24, 2017 | 58.73 | 59.26 | 58.54 | 58.95 | 4,272,399 | +0.22(+0.37%) |
Oct 23, 2017 | 59.07 | 59.11 | 58.71 | 58.73 | 6,352,588 | -0.11(-0.18%) |
Oct 20, 2017 | 59.52 | 59.52 | 58.72 | 58.83 | 5,469,331 | -0.07(-0.12%) |
Oct 19, 2017 | 58.58 | 59.10 | 58.17 | 58.90 | 3,070,681 | +0.01(+0.01%) |
Oct 18, 2017 | 58.88 | 59.12 | 58.41 | 58.89 | 3,162,513 | +0.00(+0.00%) |
Oct 17, 2017 | 58.87 | 59.08 | 58.63 | 58.89 | 3,108,248 | +0.15(+0.26%) |
Oct 16, 2017 | 58.92 | 59.05 | 58.60 | 58.74 | 3,170,154 | -0.50(-0.85%) |
Oct 13, 2017 | 59.30 | 59.42 | 58.93 | 59.24 | 2,849,025 | +0.13(+0.22%) |
Oct 12, 2017 | 58.73 | 59.22 | 58.50 | 59.12 | 3,337,739 | -0.01(-0.01%) |
Oct 11, 2017 | 58.83 | 59.12 | 58.49 | 59.12 | 3,001,579 | +0.42(+0.71%) |
Oct 10, 2017 | 58.84 | 58.89 | 58.42 | 58.71 | 3,505,186 | +0.18(+0.31%) |
Oct 09, 2017 | 58.63 | 58.76 | 58.25 | 58.52 | 3,855,193 | -0.08(-0.13%) |
Oct 06, 2017 | 57.95 | 58.60 | 57.92 | 58.60 | 6,157,908 | -0.03(-0.05%) |
Oct 05, 2017 | 59.11 | 59.67 | 58.04 | 58.63 | 6,488,808 | -0.32(-0.54%) |
Oct 04, 2017 | 58.72 | 59.05 | 58.38 | 58.95 | 3,518,782 | +0.09(+0.15%) |
Oct 03, 2017 | 58.33 | 58.93 | 58.24 | 58.86 | 4,210,463 | +0.39(+0.67%) |
Oct 02, 2017 | 58.22 | 58.73 | 57.98 | 58.46 | 4,140,050 | +0.09(+0.16%) |
Sep 29, 2017 | 58.24 | 59.01 | 58.14 | 58.37 | 5,854,511 | +0.14(+0.25%) |
Sep 28, 2017 | 57.52 | 58.36 | 57.32 | 58.23 | 8,012,322 | +0.96(+1.68%) |
Sep 27, 2017 | 56.82 | 57.57 | 56.46 | 57.26 | 5,951,794 | +0.39(+0.68%) |
Sep 26, 2017 | 56.92 | 57.48 | 56.76 | 56.88 | 4,333,289 | -0.12(-0.21%) |
Sep 25, 2017 | 56.63 | 57.10 | 56.41 | 57.00 | 4,561,206 | +0.63(+1.12%) |
Sep 22, 2017 | 55.58 | 56.42 | 55.50 | 56.37 | 4,301,655 | +0.71(+1.27%) |
Sep 21, 2017 | 55.46 | 56.05 | 55.27 | 55.66 | 4,093,627 | +0.14(+0.25%) |
Sep 20, 2017 | 55.41 | 55.66 | 55.02 | 55.53 | 4,290,700 | +0.36(+0.65%) |
Sep 19, 2017 | 54.78 | 55.54 | 54.30 | 55.17 | 5,100,699 | +0.39(+0.71%) |
Sep 18, 2017 | 54.05 | 54.96 | 53.98 | 54.78 | 5,039,546 | +0.81(+1.50%) |
Sep 15, 2017 | 53.10 | 54.26 | 53.10 | 53.97 | 9,040,893 | +0.90(+1.70%) |
Sep 14, 2017 | 53.80 | 53.92 | 52.76 | 53.07 | 5,921,410 | -0.80(-1.49%) |
Sep 13, 2017 | 53.53 | 54.00 | 53.30 | 53.87 | 5,433,153 | +0.60(+1.13%) |
Sep 12, 2017 | 53.11 | 53.61 | 52.98 | 53.27 | 3,464,969 | +0.30(+0.57%) |
Sep 11, 2017 | 52.94 | 53.09 | 52.20 | 52.97 | 4,333,025 | +0.20(+0.39%) |
Sep 08, 2017 | 52.25 | 53.33 | 52.15 | 52.76 | 4,970,387 | +0.52(+0.99%) |
Sep 07, 2017 | 51.85 | 52.43 | 51.68 | 52.25 | 4,842,705 | +0.57(+1.10%) |
Sep 06, 2017 | 51.77 | 52.18 | 51.38 | 51.68 | 5,835,191 | +0.15(+0.29%) |
Sep 05, 2017 | 52.04 | 52.13 | 51.02 | 51.53 | 6,037,947 | -0.98(-1.86%) |