Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 64.27 | 65.80 | 63.45 | 65.48 | 11,986,836 | +1.29(+2.01%) |
Nov 29, 2017 | 67.97 | 68.32 | 62.85 | 64.19 | 4,245,084 | -3.78(-5.56%) |
Nov 28, 2017 | 68.22 | 68.35 | 67.34 | 67.97 | 2,199,202 | +0.28(+0.42%) |
Nov 27, 2017 | 68.48 | 68.54 | 67.23 | 67.68 | 2,699,942 | -0.54(-0.80%) |
Nov 24, 2017 | 67.93 | 68.72 | 67.91 | 68.23 | 2,163,568 | +0.58(+0.86%) |
Nov 22, 2017 | 68.98 | 68.98 | 67.21 | 67.65 | 2,202,279 | -0.81(-1.18%) |
Nov 21, 2017 | 67.54 | 68.52 | 67.37 | 68.45 | 1,878,891 | +1.39(+2.07%) |
Nov 20, 2017 | 67.00 | 67.43 | 66.33 | 67.06 | 1,585,868 | +0.66(+1.00%) |
Nov 17, 2017 | 65.30 | 66.50 | 65.24 | 66.40 | 2,556,648 | +1.22(+1.87%) |
Nov 16, 2017 | 65.32 | 65.68 | 64.88 | 65.18 | 1,438,949 | +0.22(+0.33%) |
Nov 15, 2017 | 64.62 | 65.07 | 63.63 | 64.97 | 1,726,400 | -0.08(-0.12%) |
Nov 14, 2017 | 64.94 | 66.56 | 64.44 | 65.04 | 2,266,671 | +0.11(+0.17%) |
Nov 13, 2017 | 64.33 | 65.46 | 63.87 | 64.93 | 1,631,597 | +0.54(+0.84%) |
Nov 10, 2017 | 63.47 | 65.25 | 63.47 | 64.40 | 1,757,055 | +0.95(+1.50%) |
Nov 09, 2017 | 63.60 | 63.72 | 62.70 | 63.45 | 1,530,734 | -0.49(-0.77%) |
Nov 08, 2017 | 63.77 | 65.06 | 63.75 | 63.94 | 1,921,852 | -0.29(-0.46%) |
Nov 07, 2017 | 63.54 | 64.64 | 63.14 | 64.23 | 2,152,819 | +0.69(+1.09%) |
Nov 06, 2017 | 62.38 | 63.72 | 62.26 | 63.54 | 2,202,622 | +0.78(+1.25%) |
Nov 03, 2017 | 60.49 | 63.61 | 60.29 | 62.75 | 5,331,397 | +2.58(+4.29%) |
Nov 02, 2017 | 59.10 | 60.48 | 58.18 | 60.17 | 2,615,529 | +1.16(+1.97%) |
Nov 01, 2017 | 59.03 | 59.71 | 57.91 | 59.01 | 2,579,450 | +0.85(+1.47%) |
Oct 31, 2017 | 60.45 | 61.34 | 56.72 | 58.16 | 5,048,428 | -0.24(-0.41%) |
Oct 30, 2017 | 59.50 | 59.50 | 57.68 | 58.40 | 2,862,579 | -0.82(-1.39%) |
Oct 27, 2017 | 58.79 | 59.31 | 58.61 | 59.22 | 1,566,882 | +0.97(+1.66%) |
Oct 26, 2017 | 58.11 | 58.85 | 57.97 | 58.25 | 1,041,370 | +0.27(+0.47%) |
Oct 25, 2017 | 58.08 | 58.78 | 56.43 | 57.98 | 1,641,355 | -0.00(-0.01%) |
Oct 24, 2017 | 58.14 | 58.28 | 57.61 | 57.98 | 1,438,116 | +0.05(+0.08%) |
Oct 23, 2017 | 58.04 | 58.36 | 57.53 | 57.93 | 962,881 | +0.11(+0.20%) |
Oct 20, 2017 | 56.90 | 57.83 | 56.79 | 57.82 | 1,086,512 | +1.33(+2.35%) |
Oct 19, 2017 | 57.29 | 57.45 | 55.11 | 56.49 | 1,530,641 | -1.11(-1.92%) |
Oct 18, 2017 | 57.25 | 57.71 | 56.51 | 57.60 | 1,226,658 | +0.58(+1.02%) |
Oct 17, 2017 | 56.76 | 57.61 | 56.76 | 57.02 | 1,285,560 | +0.26(+0.46%) |
Oct 16, 2017 | 56.01 | 56.88 | 56.01 | 56.76 | 1,099,616 | +0.90(+1.61%) |
Oct 13, 2017 | 56.38 | 56.51 | 55.81 | 55.86 | 1,293,227 | -0.26(-0.47%) |
Oct 12, 2017 | 55.34 | 56.36 | 55.34 | 56.13 | 1,034,082 | +0.65(+1.17%) |
Oct 11, 2017 | 55.44 | 55.68 | 54.90 | 55.48 | 1,246,991 | -0.02(-0.03%) |
Oct 10, 2017 | 54.96 | 55.50 | 54.82 | 55.50 | 1,181,143 | +0.53(+0.97%) |
Oct 09, 2017 | 55.10 | 55.30 | 54.78 | 54.96 | 940,499 | +0.09(+0.15%) |
Oct 06, 2017 | 54.46 | 55.27 | 54.38 | 54.88 | 1,180,106 | +0.28(+0.51%) |
Oct 05, 2017 | 54.78 | 54.80 | 54.05 | 54.60 | 957,471 | -0.14(-0.26%) |
Oct 04, 2017 | 54.10 | 54.77 | 53.67 | 54.74 | 1,151,908 | +0.58(+1.07%) |
Oct 03, 2017 | 53.17 | 54.18 | 53.17 | 54.16 | 1,346,975 | +1.08(+2.03%) |
Oct 02, 2017 | 52.27 | 53.34 | 52.19 | 53.08 | 1,302,513 | +1.01(+1.93%) |
Sep 29, 2017 | 52.10 | 52.14 | 51.73 | 52.08 | 1,229,243 | +0.13(+0.25%) |
Sep 28, 2017 | 52.02 | 52.23 | 51.48 | 51.95 | 1,121,092 | -0.24(-0.46%) |
Sep 27, 2017 | 51.57 | 52.44 | 51.57 | 52.19 | 1,232,396 | +0.84(+1.63%) |
Sep 26, 2017 | 52.13 | 52.42 | 50.96 | 51.36 | 1,654,551 | -0.64(-1.23%) |
Sep 25, 2017 | 53.54 | 53.74 | 51.80 | 51.99 | 1,154,835 | -1.57(-2.94%) |
Sep 22, 2017 | 53.39 | 53.88 | 53.37 | 53.57 | 573,180 | +0.01(+0.03%) |
Sep 21, 2017 | 53.47 | 53.87 | 53.25 | 53.55 | 1,279,609 | +0.09(+0.17%) |
Sep 20, 2017 | 53.84 | 54.18 | 53.23 | 53.46 | 1,235,236 | -0.40(-0.75%) |
Sep 19, 2017 | 54.26 | 54.47 | 53.68 | 53.86 | 1,128,412 | -0.18(-0.33%) |
Sep 18, 2017 | 53.15 | 54.40 | 53.09 | 54.04 | 1,291,247 | +1.18(+2.22%) |
Sep 15, 2017 | 52.51 | 52.98 | 52.42 | 52.87 | 1,542,886 | +0.32(+0.60%) |
Sep 14, 2017 | 51.99 | 52.72 | 51.95 | 52.55 | 1,006,858 | +0.48(+0.93%) |
Sep 13, 2017 | 52.65 | 52.77 | 51.96 | 52.07 | 1,274,690 | -0.62(-1.18%) |
Sep 12, 2017 | 52.76 | 52.97 | 52.29 | 52.69 | 1,734,074 | +0.32(+0.61%) |
Sep 11, 2017 | 51.47 | 52.49 | 51.43 | 52.37 | 1,573,415 | +1.41(+2.77%) |
Sep 08, 2017 | 50.65 | 51.44 | 50.47 | 50.96 | 790,502 | +0.03(+0.06%) |
Sep 07, 2017 | 50.68 | 51.12 | 50.36 | 50.93 | 962,815 | +0.32(+0.63%) |
Sep 06, 2017 | 50.81 | 50.92 | 49.81 | 50.62 | 991,608 | -0.11(-0.22%) |
Sep 05, 2017 | 50.70 | 51.39 | 50.00 | 50.73 | 941,835 | -0.43(-0.84%) |