Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 65.29 | 65.33 | 65.03 | 65.11 | 7,122,624 | +0.12(+0.18%) |
Nov 29, 2017 | 65.31 | 65.33 | 64.89 | 64.99 | 3,579,645 | -0.25(-0.38%) |
Nov 28, 2017 | 65.20 | 65.25 | 64.96 | 65.23 | 4,584,512 | +0.37(+0.56%) |
Nov 27, 2017 | 65.19 | 65.19 | 64.87 | 64.87 | 2,788,891 | -0.35(-0.53%) |
Nov 24, 2017 | 65.28 | 65.31 | 65.19 | 65.21 | 1,614,465 | +0.45(+0.70%) |
Nov 22, 2017 | 64.74 | 64.89 | 64.55 | 64.76 | 2,457,505 | +0.21(+0.32%) |
Nov 21, 2017 | 64.52 | 64.63 | 64.46 | 64.55 | 3,257,431 | +0.47(+0.74%) |
Nov 20, 2017 | 64.16 | 64.24 | 64.06 | 64.08 | 3,670,581 | +0.18(+0.28%) |
Nov 17, 2017 | 63.95 | 63.99 | 63.82 | 63.90 | 3,748,808 | -0.24(-0.37%) |
Nov 16, 2017 | 64.01 | 64.17 | 63.90 | 64.14 | 3,541,414 | +0.60(+0.94%) |
Nov 15, 2017 | 63.35 | 63.61 | 63.26 | 63.54 | 3,966,283 | -0.35(-0.55%) |
Nov 14, 2017 | 63.82 | 63.93 | 63.67 | 63.89 | 7,472,690 | -0.03(-0.05%) |
Nov 13, 2017 | 63.57 | 63.93 | 63.49 | 63.92 | 3,293,786 | -0.28(-0.43%) |
Nov 10, 2017 | 64.23 | 64.27 | 64.07 | 64.20 | 2,513,741 | -0.15(-0.24%) |
Nov 09, 2017 | 64.23 | 64.38 | 63.98 | 64.35 | 4,058,805 | -0.44(-0.68%) |
Nov 08, 2017 | 64.70 | 64.86 | 64.61 | 64.79 | 2,456,468 | +0.22(+0.34%) |
Nov 07, 2017 | 64.71 | 64.75 | 64.41 | 64.57 | 2,860,500 | -0.24(-0.37%) |
Nov 06, 2017 | 64.55 | 64.83 | 64.53 | 64.81 | 2,603,392 | +0.11(+0.17%) |
Nov 03, 2017 | 64.73 | 64.76 | 64.50 | 64.70 | 3,134,198 | -0.06(-0.09%) |
Nov 02, 2017 | 64.61 | 64.80 | 64.57 | 64.76 | 3,171,875 | +0.13(+0.20%) |
Nov 01, 2017 | 64.86 | 64.91 | 64.63 | 64.63 | 4,667,056 | +0.10(+0.15%) |
Oct 31, 2017 | 64.45 | 64.60 | 64.34 | 64.53 | 5,877,508 | +0.26(+0.40%) |
Oct 30, 2017 | 64.28 | 64.13 | 64.28 | 2,688,478 | +0.18(+0.28%) | |
Oct 27, 2017 | 63.96 | 64.12 | 63.83 | 64.10 | 2,681,519 | +0.13(+0.20%) |
Oct 26, 2017 | 64.12 | 64.19 | 63.95 | 63.97 | 2,969,098 | -0.02(-0.03%) |
Oct 25, 2017 | 64.20 | 64.22 | 63.75 | 63.99 | 3,767,373 | -0.24(-0.37%) |
Oct 24, 2017 | 64.18 | 64.32 | 64.11 | 64.23 | 4,812,533 | +0.16(+0.25%) |
Oct 23, 2017 | 64.27 | 64.27 | 64.04 | 64.06 | 2,478,120 | -0.14(-0.22%) |
Oct 20, 2017 | 64.28 | 64.28 | 64.12 | 64.21 | 3,282,664 | -0.08(-0.13%) |
Oct 19, 2017 | 64.12 | 64.29 | 64.08 | 64.29 | 3,092,306 | -0.15(-0.24%) |
Oct 18, 2017 | 64.36 | 64.46 | 64.28 | 64.44 | 3,004,382 | +0.18(+0.28%) |
Oct 17, 2017 | 64.28 | 64.31 | 64.15 | 64.27 | 3,535,910 | -0.20(-0.31%) |
Oct 16, 2017 | 64.51 | 64.55 | 64.40 | 64.47 | 3,518,784 | -0.04(-0.07%) |
Oct 13, 2017 | 64.58 | 64.61 | 64.45 | 64.51 | 2,145,370 | +0.34(+0.52%) |
Oct 12, 2017 | 64.14 | 64.27 | 64.05 | 64.18 | 6,214,202 | +0.01(+0.02%) |
Oct 11, 2017 | 64.05 | 64.21 | 64.02 | 64.17 | 5,134,659 | +0.14(+0.22%) |
Oct 10, 2017 | 63.81 | 64.05 | 63.76 | 64.03 | 7,733,308 | +0.61(+0.97%) |
Oct 09, 2017 | 63.52 | 63.52 | 63.38 | 63.41 | 1,974,702 | -0.01(-0.02%) |
Oct 06, 2017 | 63.16 | 63.42 | 63.14 | 63.42 | 3,236,473 | -0.04(-0.06%) |
Oct 05, 2017 | 63.40 | 63.49 | 63.35 | 63.46 | 3,862,561 | -0.07(-0.11%) |
Oct 04, 2017 | 63.48 | 63.58 | 63.46 | 63.53 | 5,842,777 | -0.09(-0.14%) |
Oct 03, 2017 | 63.45 | 63.63 | 63.40 | 63.62 | 2,471,457 | +0.24(+0.37%) |
Oct 02, 2017 | 63.31 | 63.49 | 63.27 | 63.38 | 6,655,243 | -0.08(-0.12%) |
Sep 29, 2017 | 63.29 | 63.55 | 63.16 | 63.46 | 8,648,881 | +0.35(+0.55%) |
Sep 28, 2017 | 62.96 | 63.20 | 62.95 | 63.12 | 8,613,131 | +0.18(+0.28%) |
Sep 27, 2017 | 62.76 | 62.98 | 62.72 | 62.94 | 12,021,326 | +0.08(+0.13%) |
Sep 26, 2017 | 62.90 | 62.94 | 62.66 | 62.86 | 4,764,903 | -0.17(-0.27%) |
Sep 25, 2017 | 63.17 | 63.25 | 62.89 | 63.03 | 5,958,473 | -0.31(-0.48%) |
Sep 22, 2017 | 63.35 | 63.44 | 63.28 | 63.34 | 5,886,114 | +0.17(+0.27%) |
Sep 21, 2017 | 63.14 | 63.24 | 63.05 | 63.17 | 5,805,503 | -0.15(-0.23%) |
Sep 20, 2017 | 63.43 | 63.63 | 63.01 | 63.32 | 2,804,440 | -0.13(-0.20%) |
Sep 19, 2017 | 63.41 | 63.46 | 63.28 | 63.44 | 2,138,004 | +0.29(+0.45%) |
Sep 18, 2017 | 63.24 | 63.32 | 63.03 | 63.16 | 2,321,882 | +0.13(+0.20%) |
Sep 15, 2017 | 63.09 | 63.11 | 62.95 | 63.03 | 2,858,605 | +0.00(+0.00%) |
Sep 14, 2017 | 62.79 | 63.03 | 62.75 | 63.03 | 2,330,949 | +0.13(+0.20%) |
Sep 13, 2017 | 63.11 | 63.12 | 62.82 | 62.90 | 4,907,894 | -0.33(-0.52%) |
Sep 12, 2017 | 63.16 | 63.25 | 63.11 | 63.23 | 2,832,430 | +0.18(+0.28%) |
Sep 11, 2017 | 62.98 | 63.15 | 62.97 | 63.05 | 1,779,562 | +0.44(+0.71%) |
Sep 08, 2017 | 62.66 | 62.73 | 62.58 | 62.60 | 5,220,658 | +0.03(+0.05%) |
Sep 07, 2017 | 62.57 | 62.59 | 62.42 | 62.57 | 3,431,243 | +0.51(+0.83%) |
Sep 06, 2017 | 62.00 | 62.16 | 61.93 | 62.06 | 3,247,979 | +0.35(+0.56%) |
Sep 05, 2017 | 61.85 | 62.00 | 61.46 | 61.71 | 4,629,535 | -0.39(-0.62%) |