Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 68.52 | 69.35 | 68.52 | 68.94 | 2,728,382 | +0.65(+0.95%) |
Nov 29, 2017 | 68.66 | 68.76 | 67.98 | 68.30 | 1,697,229 | +0.21(+0.31%) |
Nov 28, 2017 | 68.28 | 68.32 | 67.96 | 68.09 | 2,737,099 | -0.14(-0.21%) |
Nov 27, 2017 | 68.18 | 68.48 | 67.92 | 68.23 | 2,094,451 | +0.24(+0.35%) |
Nov 24, 2017 | 67.88 | 68.12 | 67.65 | 67.99 | 1,258,489 | +0.21(+0.31%) |
Nov 22, 2017 | 68.03 | 68.51 | 67.67 | 67.78 | 1,506,956 | -0.28(-0.41%) |
Nov 21, 2017 | 67.74 | 68.80 | 67.69 | 68.06 | 2,857,594 | +0.39(+0.58%) |
Nov 20, 2017 | 67.52 | 67.85 | 67.23 | 67.67 | 2,378,887 | +0.15(+0.23%) |
Nov 17, 2017 | 66.99 | 67.83 | 66.99 | 67.51 | 2,469,411 | +0.36(+0.54%) |
Nov 16, 2017 | 66.73 | 67.23 | 66.48 | 67.15 | 2,155,311 | +0.75(+1.13%) |
Nov 15, 2017 | 66.47 | 67.08 | 66.14 | 66.40 | 2,176,189 | -0.27(-0.40%) |
Nov 14, 2017 | 65.60 | 66.71 | 65.40 | 66.67 | 2,487,097 | +0.97(+1.48%) |
Nov 13, 2017 | 65.82 | 66.09 | 65.39 | 65.69 | 2,880,776 | -0.24(-0.36%) |
Nov 10, 2017 | 65.76 | 66.04 | 65.41 | 65.93 | 1,998,189 | -0.16(-0.25%) |
Nov 09, 2017 | 65.96 | 66.28 | 65.77 | 66.09 | 2,523,492 | -0.20(-0.30%) |
Nov 08, 2017 | 64.85 | 66.40 | 64.62 | 66.29 | 4,124,508 | +1.11(+1.70%) |
Nov 07, 2017 | 66.40 | 66.91 | 64.89 | 65.18 | 5,261,224 | -1.20(-1.81%) |
Nov 06, 2017 | 65.63 | 67.12 | 65.56 | 66.38 | 4,079,584 | +0.97(+1.48%) |
Nov 03, 2017 | 64.53 | 65.52 | 64.22 | 65.41 | 4,537,276 | +1.31(+2.05%) |
Nov 02, 2017 | 61.23 | 64.61 | 61.23 | 64.10 | 5,445,522 | +2.67(+4.34%) |
Nov 01, 2017 | 61.14 | 61.98 | 60.96 | 61.43 | 3,219,656 | +0.66(+1.08%) |
Oct 31, 2017 | 60.38 | 61.08 | 60.23 | 60.77 | 3,988,867 | +0.55(+0.92%) |
Oct 30, 2017 | 60.99 | 60.99 | 60.02 | 60.22 | 4,108,311 | -0.77(-1.26%) |
Oct 27, 2017 | 60.72 | 61.30 | 60.49 | 60.99 | 3,057,624 | +0.30(+0.49%) |
Oct 26, 2017 | 61.51 | 61.51 | 60.55 | 60.70 | 3,268,841 | -0.61(-0.99%) |
Oct 25, 2017 | 61.72 | 61.89 | 61.21 | 61.31 | 2,062,913 | -0.57(-0.92%) |
Oct 24, 2017 | 62.21 | 62.59 | 61.74 | 61.88 | 1,869,979 | -0.29(-0.46%) |
Oct 23, 2017 | 63.04 | 63.18 | 62.16 | 62.16 | 1,871,454 | -0.63(-1.00%) |
Oct 20, 2017 | 62.50 | 62.84 | 62.13 | 62.79 | 1,774,824 | +0.34(+0.55%) |
Oct 19, 2017 | 62.37 | 62.55 | 62.05 | 62.45 | 1,650,916 | +0.02(+0.03%) |
Oct 18, 2017 | 62.76 | 62.76 | 62.14 | 62.43 | 1,809,647 | -0.24(-0.38%) |
Oct 17, 2017 | 62.52 | 62.95 | 62.31 | 62.67 | 2,364,470 | +0.10(+0.15%) |
Oct 16, 2017 | 62.46 | 62.66 | 62.24 | 62.57 | 2,576,362 | +0.26(+0.41%) |
Oct 13, 2017 | 61.83 | 62.40 | 61.63 | 62.32 | 2,521,979 | +0.50(+0.82%) |
Oct 12, 2017 | 61.17 | 61.84 | 61.13 | 61.81 | 1,930,087 | +0.60(+0.98%) |
Oct 11, 2017 | 60.85 | 61.21 | 60.74 | 61.21 | 1,692,816 | +0.28(+0.45%) |
Oct 10, 2017 | 60.71 | 60.97 | 60.41 | 60.94 | 2,115,740 | +0.25(+0.41%) |
Oct 09, 2017 | 60.76 | 60.82 | 60.48 | 60.69 | 1,320,683 | -0.02(-0.03%) |
Oct 06, 2017 | 60.71 | 60.91 | 60.54 | 60.71 | 2,671,119 | +0.00(+0.00%) |
Oct 05, 2017 | 60.39 | 60.94 | 60.26 | 60.71 | 2,463,122 | +0.17(+0.28%) |
Oct 04, 2017 | 60.64 | 60.95 | 60.45 | 60.54 | 2,052,386 | -0.02(-0.03%) |
Oct 03, 2017 | 60.71 | 61.04 | 60.37 | 60.55 | 1,900,203 | -0.15(-0.25%) |
Oct 02, 2017 | 60.79 | 61.32 | 60.65 | 60.71 | 1,930,697 | -0.01(-0.02%) |
Sep 29, 2017 | 60.34 | 60.74 | 59.89 | 60.72 | 2,080,767 | +0.42(+0.69%) |
Sep 28, 2017 | 60.34 | 60.69 | 59.79 | 60.30 | 1,774,458 | +0.10(+0.17%) |
Sep 27, 2017 | 60.36 | 60.64 | 60.01 | 60.19 | 2,057,952 | -0.11(-0.19%) |
Sep 26, 2017 | 60.67 | 61.08 | 60.27 | 60.31 | 1,659,340 | -0.32(-0.53%) |
Sep 25, 2017 | 61.12 | 61.21 | 60.48 | 60.63 | 2,325,333 | -0.47(-0.76%) |
Sep 22, 2017 | 61.23 | 61.47 | 60.89 | 61.10 | 1,615,527 | -0.08(-0.12%) |
Sep 21, 2017 | 61.42 | 61.76 | 61.15 | 61.17 | 1,293,946 | -0.23(-0.37%) |
Sep 20, 2017 | 61.63 | 61.97 | 60.95 | 61.40 | 2,766,764 | -0.29(-0.46%) |
Sep 19, 2017 | 62.26 | 62.29 | 61.45 | 61.69 | 2,106,402 | -0.40(-0.64%) |
Sep 18, 2017 | 62.19 | 62.29 | 61.55 | 62.09 | 1,664,426 | +0.00(+0.00%) |
Sep 15, 2017 | 62.29 | 62.51 | 61.77 | 62.09 | 2,221,445 | -0.05(-0.08%) |
Sep 14, 2017 | 61.99 | 62.15 | 61.68 | 62.14 | 2,713,892 | -0.03(-0.05%) |
Sep 13, 2017 | 62.20 | 62.69 | 62.11 | 62.16 | 1,593,237 | -0.11(-0.18%) |
Sep 12, 2017 | 62.14 | 62.37 | 62.07 | 62.28 | 1,924,312 | +0.11(+0.18%) |
Sep 11, 2017 | 62.21 | 62.27 | 61.44 | 62.16 | 1,934,740 | +0.55(+0.90%) |
Sep 08, 2017 | 61.75 | 61.98 | 61.54 | 61.61 | 2,738,906 | -0.14(-0.23%) |
Sep 07, 2017 | 60.54 | 62.01 | 60.21 | 61.75 | 2,686,800 | +1.39(+2.30%) |
Sep 06, 2017 | 60.52 | 60.56 | 60.05 | 60.36 | 3,377,336 | +0.21(+0.35%) |
Sep 05, 2017 | 59.65 | 60.23 | 59.65 | 60.15 | 3,003,581 | +0.29(+0.48%) |