Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.18 | 59.17 | 57.90 | 58.96 | 3,108,314 | +1.22(+2.12%) |
Nov 29, 2017 | 58.35 | 58.55 | 56.06 | 57.74 | 4,890,534 | -1.27(-2.15%) |
Nov 28, 2017 | 59.81 | 59.81 | 58.80 | 59.01 | 1,555,510 | -0.66(-1.10%) |
Nov 27, 2017 | 60.53 | 60.56 | 59.63 | 59.66 | 1,448,462 | -0.66(-1.09%) |
Nov 24, 2017 | 60.43 | 60.49 | 60.22 | 60.32 | 617,968 | +0.13(+0.21%) |
Nov 22, 2017 | 60.44 | 60.50 | 59.79 | 60.19 | 1,331,180 | -0.12(-0.20%) |
Nov 21, 2017 | 60.13 | 60.59 | 60.01 | 60.31 | 1,140,360 | +0.20(+0.34%) |
Nov 20, 2017 | 60.23 | 60.43 | 59.97 | 60.11 | 1,048,786 | -0.20(-0.34%) |
Nov 17, 2017 | 60.25 | 60.43 | 60.06 | 60.31 | 895,854 | -0.18(-0.30%) |
Nov 16, 2017 | 60.66 | 60.76 | 60.37 | 60.50 | 1,246,102 | +0.14(+0.23%) |
Nov 15, 2017 | 60.40 | 60.60 | 60.17 | 60.36 | 969,081 | -0.26(-0.44%) |
Nov 14, 2017 | 60.66 | 60.74 | 60.40 | 60.62 | 812,889 | -0.11(-0.19%) |
Nov 13, 2017 | 60.91 | 61.05 | 60.70 | 60.74 | 1,037,995 | -0.51(-0.83%) |
Nov 10, 2017 | 60.89 | 61.46 | 60.82 | 61.24 | 907,778 | +0.26(+0.43%) |
Nov 09, 2017 | 60.66 | 61.17 | 60.50 | 60.98 | 955,235 | +0.19(+0.31%) |
Nov 08, 2017 | 60.82 | 61.04 | 60.37 | 60.79 | 1,038,972 | +0.20(+0.32%) |
Nov 07, 2017 | 60.22 | 60.77 | 60.20 | 60.59 | 824,869 | -0.15(-0.25%) |
Nov 06, 2017 | 60.70 | 60.97 | 60.48 | 60.74 | 957,010 | +0.05(+0.09%) |
Nov 03, 2017 | 60.96 | 60.96 | 60.45 | 60.69 | 831,179 | -0.05(-0.07%) |
Nov 02, 2017 | 60.57 | 60.90 | 60.15 | 60.74 | 1,096,740 | +0.23(+0.39%) |
Nov 01, 2017 | 60.63 | 60.99 | 60.06 | 60.50 | 1,636,355 | -0.36(-0.58%) |
Oct 31, 2017 | 61.13 | 61.44 | 60.84 | 60.86 | 1,135,674 | -0.54(-0.89%) |
Oct 30, 2017 | 61.27 | 61.60 | 61.06 | 61.40 | 1,201,493 | -0.05(-0.09%) |
Oct 27, 2017 | 61.49 | 61.71 | 61.05 | 61.46 | 2,288,154 | -0.02(-0.04%) |
Oct 26, 2017 | 61.61 | 61.95 | 61.31 | 61.48 | 1,455,741 | -0.10(-0.16%) |
Oct 25, 2017 | 61.77 | 61.99 | 60.64 | 61.58 | 3,444,628 | -1.29(-2.04%) |
Oct 24, 2017 | 62.05 | 63.18 | 62.01 | 62.86 | 2,380,397 | +1.03(+1.66%) |
Oct 23, 2017 | 61.67 | 62.12 | 61.48 | 61.83 | 817,065 | +0.15(+0.25%) |
Oct 20, 2017 | 62.00 | 62.17 | 61.61 | 61.68 | 890,782 | -0.48(-0.77%) |
Oct 19, 2017 | 61.29 | 62.18 | 61.05 | 62.16 | 1,318,876 | +0.85(+1.38%) |
Oct 18, 2017 | 60.85 | 61.68 | 60.80 | 61.31 | 1,719,043 | +0.76(+1.26%) |
Oct 17, 2017 | 60.55 | 60.77 | 60.34 | 60.55 | 1,161,707 | -0.11(-0.19%) |
Oct 16, 2017 | 60.86 | 61.05 | 60.63 | 60.66 | 1,070,625 | -0.42(-0.69%) |
Oct 13, 2017 | 61.37 | 61.58 | 61.04 | 61.08 | 1,089,278 | -0.07(-0.11%) |
Oct 12, 2017 | 61.20 | 61.44 | 61.00 | 61.15 | 1,183,322 | -0.13(-0.21%) |
Oct 11, 2017 | 61.19 | 61.38 | 60.83 | 61.28 | 1,072,408 | +0.23(+0.37%) |
Oct 10, 2017 | 61.20 | 61.30 | 60.88 | 61.05 | 951,631 | +0.22(+0.36%) |
Oct 09, 2017 | 60.84 | 61.12 | 60.68 | 60.84 | 531,154 | +0.01(+0.01%) |
Oct 06, 2017 | 60.67 | 60.98 | 60.24 | 60.83 | 1,779,101 | -0.13(-0.21%) |
Oct 05, 2017 | 61.31 | 61.46 | 60.89 | 60.96 | 1,001,031 | -0.51(-0.82%) |
Oct 04, 2017 | 61.74 | 61.92 | 61.42 | 61.46 | 938,429 | -0.33(-0.54%) |
Oct 03, 2017 | 62.33 | 62.67 | 61.74 | 61.80 | 1,137,670 | -0.50(-0.80%) |
Oct 02, 2017 | 62.60 | 62.68 | 62.17 | 62.29 | 1,476,707 | -0.35(-0.56%) |
Sep 29, 2017 | 62.82 | 62.98 | 62.57 | 62.64 | 1,108,357 | -0.19(-0.30%) |
Sep 28, 2017 | 62.71 | 63.13 | 62.55 | 62.83 | 1,260,082 | +0.09(+0.14%) |
Sep 27, 2017 | 63.26 | 62.74 | 1,799,095 | +0.73(+1.18%) | ||
Sep 26, 2017 | 61.73 | 62.13 | 61.52 | 62.01 | 1,378,727 | +0.37(+0.60%) |
Sep 25, 2017 | 61.77 | 61.84 | 61.31 | 61.64 | 1,298,799 | -0.29(-0.48%) |
Sep 22, 2017 | 62.48 | 62.61 | 61.77 | 61.93 | 1,538,133 | -0.53(-0.85%) |
Sep 21, 2017 | 61.97 | 62.67 | 61.76 | 62.46 | 1,456,213 | +0.47(+0.76%) |
Sep 20, 2017 | 62.23 | 62.35 | 61.56 | 61.99 | 1,518,581 | -0.08(-0.12%) |
Sep 19, 2017 | 62.12 | 62.44 | 61.98 | 62.07 | 1,143,339 | +0.27(+0.44%) |
Sep 18, 2017 | 61.75 | 62.09 | 61.55 | 61.80 | 1,352,103 | +0.07(+0.11%) |
Sep 15, 2017 | 61.40 | 61.77 | 61.18 | 61.73 | 1,130,646 | +0.46(+0.75%) |
Sep 14, 2017 | 60.79 | 61.39 | 60.68 | 61.27 | 1,313,803 | +0.39(+0.63%) |
Sep 13, 2017 | 61.81 | 61.86 | 60.85 | 60.88 | 1,543,071 | -1.01(-1.62%) |
Sep 12, 2017 | 61.90 | 62.10 | 61.68 | 61.89 | 1,060,617 | -0.05(-0.07%) |
Sep 11, 2017 | 61.86 | 62.00 | 61.42 | 61.93 | 1,350,635 | +0.32(+0.52%) |
Sep 08, 2017 | 61.60 | 61.77 | 61.30 | 61.61 | 1,034,178 | +0.05(+0.07%) |
Sep 07, 2017 | 61.43 | 61.80 | 61.12 | 61.57 | 1,128,995 | +0.77(+1.27%) |
Sep 06, 2017 | 60.09 | 61.28 | 60.00 | 60.80 | 1,384,527 | +0.68(+1.13%) |
Sep 05, 2017 | 60.53 | 60.54 | 59.86 | 60.11 | 924,409 | -0.73(-1.19%) |