Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 61.90 | 62.02 | 61.90 | 61.90 | 25,501,412 | +0.01(+0.02%) |
Nov 29, 2017 | 61.92 | 61.97 | 61.82 | 61.88 | 16,743,615 | -0.08(-0.13%) |
Nov 28, 2017 | 61.80 | 61.97 | 61.79 | 61.96 | 14,754,537 | +0.19(+0.31%) |
Nov 27, 2017 | 61.96 | 61.96 | 61.73 | 61.77 | 15,097,289 | -0.19(-0.31%) |
Nov 24, 2017 | 61.96 | 61.99 | 61.93 | 61.96 | 4,434,046 | +0.04(+0.07%) |
Nov 22, 2017 | 61.85 | 61.96 | 61.84 | 61.92 | 13,435,808 | +0.10(+0.16%) |
Nov 21, 2017 | 61.75 | 61.85 | 61.75 | 61.82 | 14,327,270 | +0.13(+0.21%) |
Nov 20, 2017 | 61.71 | 61.79 | 61.65 | 61.69 | 12,665,027 | +0.01(+0.02%) |
Nov 17, 2017 | 61.60 | 61.70 | 61.59 | 61.68 | 22,609,054 | -0.04(-0.07%) |
Nov 16, 2017 | 61.43 | 61.77 | 61.37 | 61.72 | 42,652,652 | +0.60(+0.98%) |
Nov 15, 2017 | 60.96 | 61.18 | 60.80 | 61.12 | 36,609,504 | +0.00(+0.00%) |
Nov 14, 2017 | 61.29 | 61.32 | 61.08 | 61.12 | 19,666,642 | -0.26(-0.43%) |
Nov 13, 2017 | 61.37 | 61.46 | 61.37 | 61.38 | 23,088,856 | -0.04(-0.07%) |
Nov 10, 2017 | 61.30 | 61.47 | 61.26 | 61.42 | 34,776,628 | +0.13(+0.22%) |
Nov 09, 2017 | 61.44 | 61.44 | 61.15 | 61.29 | 54,378,824 | -0.30(-0.49%) |
Nov 08, 2017 | 61.87 | 61.87 | 61.56 | 61.59 | 25,697,758 | -0.27(-0.44%) |
Nov 07, 2017 | 62.03 | 62.04 | 61.85 | 61.87 | 16,742,483 | -0.18(-0.28%) |
Nov 06, 2017 | 62.00 | 62.08 | 61.97 | 62.04 | 17,390,496 | +0.01(+0.01%) |
Nov 03, 2017 | 62.06 | 62.11 | 61.96 | 62.04 | 9,931,931 | +0.01(+0.01%) |
Nov 02, 2017 | 62.06 | 62.11 | 61.98 | 62.03 | 8,646,553 | -0.04(-0.06%) |
Nov 01, 2017 | 62.18 | 62.19 | 62.06 | 62.06 | 13,480,651 | -0.06(-0.10%) |
Oct 31, 2017 | 62.14 | 62.15 | 62.10 | 62.12 | 10,251,137 | +0.01(+0.02%) |
Oct 30, 2017 | 62.15 | 62.05 | 62.11 | 8,479,761 | -0.01(-0.02%) | |
Oct 27, 2017 | 62.00 | 62.14 | 61.96 | 62.12 | 19,538,508 | +0.17(+0.27%) |
Oct 26, 2017 | 62.10 | 62.12 | 61.93 | 61.96 | 15,166,329 | -0.08(-0.12%) |
Oct 25, 2017 | 62.17 | 62.17 | 61.95 | 62.03 | 23,948,992 | -0.18(-0.28%) |
Oct 24, 2017 | 62.23 | 62.28 | 62.20 | 62.21 | 10,116,384 | +0.00(+0.00%) |
Oct 23, 2017 | 62.29 | 62.31 | 62.21 | 62.21 | 10,292,152 | -0.07(-0.11%) |
Oct 20, 2017 | 62.26 | 62.31 | 62.22 | 62.28 | 10,121,076 | +0.06(+0.09%) |
Oct 19, 2017 | 62.13 | 62.25 | 62.10 | 62.22 | 10,354,068 | +0.01(+0.01%) |
Oct 18, 2017 | 62.17 | 62.25 | 62.16 | 62.22 | 11,356,338 | +0.06(+0.10%) |
Oct 17, 2017 | 62.06 | 62.18 | 62.06 | 62.15 | 10,635,366 | +0.09(+0.15%) |
Oct 16, 2017 | 62.07 | 62.07 | 61.99 | 62.06 | 8,630,377 | +0.04(+0.06%) |
Oct 13, 2017 | 62.08 | 62.10 | 61.99 | 62.03 | 5,612,681 | +0.03(+0.05%) |
Oct 12, 2017 | 62.07 | 62.07 | 62.00 | 62.00 | 8,802,517 | -0.07(-0.11%) |
Oct 11, 2017 | 62.13 | 62.13 | 62.05 | 62.07 | 11,319,692 | -0.06(-0.10%) |
Oct 10, 2017 | 62.17 | 62.17 | 62.07 | 62.13 | 12,512,762 | +0.05(+0.08%) |
Oct 09, 2017 | 62.10 | 62.12 | 62.06 | 62.08 | 4,668,780 | +0.01(+0.01%) |
Oct 06, 2017 | 62.11 | 62.14 | 62.04 | 62.07 | 8,327,202 | -0.09(-0.15%) |
Oct 05, 2017 | 62.08 | 62.17 | 62.08 | 62.17 | 8,498,878 | +0.08(+0.12%) |
Oct 04, 2017 | 62.13 | 62.15 | 62.05 | 62.09 | 8,305,874 | -0.06(-0.10%) |
Oct 03, 2017 | 62.04 | 62.16 | 62.04 | 62.15 | 8,443,156 | +0.11(+0.18%) |
Oct 02, 2017 | 61.98 | 62.07 | 61.96 | 62.04 | 18,651,824 | -0.03(-0.05%) |
Sep 29, 2017 | 62.03 | 62.07 | 61.96 | 62.07 | 12,736,634 | +0.09(+0.15%) |
Sep 28, 2017 | 61.98 | 62.01 | 61.94 | 61.98 | 8,485,432 | +0.00(+0.00%) |
Sep 27, 2017 | 62.00 | 61.88 | 61.98 | 10,710,595 | +0.03(+0.05%) | |
Sep 26, 2017 | 61.93 | 62.02 | 61.92 | 61.95 | 12,607,303 | +0.08(+0.12%) |
Sep 25, 2017 | 61.82 | 61.89 | 61.79 | 61.88 | 6,186,360 | +0.04(+0.06%) |
Sep 22, 2017 | 61.77 | 61.84 | 61.75 | 61.84 | 10,825,681 | +0.06(+0.10%) |
Sep 21, 2017 | 61.88 | 61.88 | 61.76 | 61.78 | 9,912,973 | -0.08(-0.12%) |
Sep 20, 2017 | 61.88 | 61.91 | 61.76 | 61.85 | 14,424,514 | -0.01(-0.01%) |
Sep 19, 2017 | 61.82 | 61.87 | 61.76 | 61.86 | 10,307,611 | +0.06(+0.10%) |
Sep 18, 2017 | 61.81 | 61.83 | 61.76 | 61.80 | 10,642,102 | -0.03(-0.05%) |
Sep 15, 2017 | 61.74 | 61.84 | 61.71 | 61.83 | 11,794,409 | +0.06(+0.09%) |
Sep 14, 2017 | 61.66 | 61.80 | 61.65 | 61.77 | 13,662,759 | +0.08(+0.14%) |
Sep 13, 2017 | 61.61 | 61.70 | 61.58 | 61.69 | 16,767,787 | +0.02(+0.03%) |
Sep 12, 2017 | 61.62 | 61.67 | 61.57 | 61.67 | 6,796,408 | +0.08(+0.12%) |
Sep 11, 2017 | 61.50 | 61.67 | 61.43 | 61.59 | 11,507,845 | +0.20(+0.32%) |
Sep 08, 2017 | 61.58 | 61.58 | 61.39 | 61.39 | 10,994,596 | -0.20(-0.32%) |
Sep 07, 2017 | 61.68 | 61.68 | 61.58 | 61.59 | 12,560,913 | +0.01(+0.01%) |
Sep 06, 2017 | 61.70 | 61.74 | 61.57 | 61.58 | 12,903,081 | -0.04(-0.07%) |
Sep 05, 2017 | 61.72 | 61.72 | 61.51 | 61.62 | 13,671,187 | -0.14(-0.23%) |