Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 69.31 | 70.12 | 69.18 | 69.62 | 4,652,906 | +0.39(+0.56%) |
Nov 29, 2017 | 68.54 | 69.75 | 68.53 | 69.24 | 3,054,052 | +0.73(+1.07%) |
Nov 28, 2017 | 68.44 | 68.80 | 68.16 | 68.50 | 3,588,833 | -0.08(-0.11%) |
Nov 27, 2017 | 67.98 | 68.64 | 67.72 | 68.58 | 3,492,945 | +0.65(+0.96%) |
Nov 24, 2017 | 67.42 | 68.05 | 67.23 | 67.93 | 1,308,383 | +0.71(+1.05%) |
Nov 22, 2017 | 66.82 | 67.35 | 66.59 | 67.22 | 2,018,526 | +0.48(+0.72%) |
Nov 21, 2017 | 66.60 | 67.25 | 66.43 | 66.74 | 2,473,183 | +0.08(+0.13%) |
Nov 20, 2017 | 65.82 | 66.92 | 65.76 | 66.65 | 3,128,212 | +0.84(+1.27%) |
Nov 17, 2017 | 64.86 | 65.87 | 64.79 | 65.82 | 2,675,631 | +0.60(+0.92%) |
Nov 16, 2017 | 64.60 | 65.62 | 64.08 | 65.22 | 3,036,712 | +0.89(+1.38%) |
Nov 15, 2017 | 64.43 | 64.95 | 63.94 | 64.33 | 3,756,255 | +0.12(+0.18%) |
Nov 14, 2017 | 63.86 | 64.68 | 63.83 | 64.21 | 3,396,593 | +0.41(+0.64%) |
Nov 13, 2017 | 62.94 | 64.01 | 61.78 | 63.81 | 6,486,127 | +1.22(+1.96%) |
Nov 10, 2017 | 62.17 | 62.72 | 62.17 | 62.59 | 3,131,198 | +0.27(+0.43%) |
Nov 09, 2017 | 62.16 | 62.48 | 61.63 | 62.32 | 2,500,907 | -0.15(-0.24%) |
Nov 08, 2017 | 61.99 | 62.50 | 61.77 | 62.47 | 2,874,607 | +0.77(+1.25%) |
Nov 07, 2017 | 60.96 | 61.77 | 60.61 | 61.70 | 2,057,284 | +0.77(+1.26%) |
Nov 06, 2017 | 61.32 | 61.50 | 60.40 | 60.93 | 1,699,053 | -0.52(-0.85%) |
Nov 03, 2017 | 61.51 | 61.93 | 61.24 | 61.45 | 3,219,501 | -0.30(-0.48%) |
Nov 02, 2017 | 61.90 | 62.16 | 61.25 | 61.75 | 2,168,413 | -0.13(-0.22%) |
Nov 01, 2017 | 61.76 | 62.18 | 61.68 | 61.88 | 2,296,869 | +0.34(+0.55%) |
Oct 31, 2017 | 61.06 | 61.76 | 61.00 | 61.55 | 2,604,427 | +1.22(+2.01%) |
Oct 30, 2017 | 60.06 | 60.70 | 59.99 | 60.33 | 2,028,811 | +0.36(+0.61%) |
Oct 27, 2017 | 60.26 | 60.56 | 59.75 | 59.97 | 1,788,615 | -0.22(-0.36%) |
Oct 26, 2017 | 60.11 | 60.42 | 59.87 | 60.19 | 1,879,680 | +0.18(+0.30%) |
Oct 25, 2017 | 59.67 | 60.05 | 59.05 | 60.01 | 3,471,618 | -0.06(-0.10%) |
Oct 24, 2017 | 60.40 | 60.93 | 59.67 | 60.07 | 1,908,995 | -0.30(-0.50%) |
Oct 23, 2017 | 60.46 | 60.63 | 60.17 | 60.37 | 1,580,113 | -0.02(-0.03%) |
Oct 20, 2017 | 60.45 | 60.62 | 60.26 | 60.39 | 1,894,122 | +0.11(+0.18%) |
Oct 19, 2017 | 60.37 | 60.44 | 59.83 | 60.28 | 1,644,969 | -0.12(-0.20%) |
Oct 18, 2017 | 59.93 | 60.75 | 59.43 | 60.40 | 2,637,278 | +0.51(+0.86%) |
Oct 17, 2017 | 59.36 | 59.90 | 59.35 | 59.88 | 1,960,754 | +0.33(+0.55%) |
Oct 16, 2017 | 59.13 | 59.59 | 59.06 | 59.55 | 1,684,055 | +0.29(+0.48%) |
Oct 13, 2017 | 59.89 | 59.89 | 59.23 | 59.27 | 1,356,715 | -0.50(-0.83%) |
Oct 12, 2017 | 59.12 | 59.92 | 59.01 | 59.77 | 3,193,098 | +0.64(+1.09%) |
Oct 11, 2017 | 59.20 | 59.55 | 58.92 | 59.12 | 1,942,519 | -0.06(-0.10%) |
Oct 10, 2017 | 59.90 | 60.22 | 59.11 | 59.18 | 2,297,833 | -0.45(-0.75%) |
Oct 09, 2017 | 59.77 | 60.15 | 59.59 | 59.63 | 2,087,434 | -0.02(-0.03%) |
Oct 06, 2017 | 60.20 | 60.22 | 59.44 | 59.65 | 2,195,313 | -0.35(-0.58%) |
Oct 05, 2017 | 60.68 | 60.96 | 59.89 | 59.99 | 2,333,609 | -0.48(-0.80%) |
Oct 04, 2017 | 60.10 | 60.86 | 59.79 | 60.48 | 2,801,229 | +0.25(+0.42%) |
Oct 03, 2017 | 60.21 | 60.77 | 60.05 | 60.22 | 2,461,500 | +0.30(+0.49%) |
Oct 02, 2017 | 59.85 | 60.61 | 59.51 | 59.93 | 4,055,416 | +0.46(+0.77%) |
Sep 29, 2017 | 58.25 | 59.77 | 57.97 | 59.47 | 7,582,696 | +4.22(+7.64%) |
Sep 28, 2017 | 55.78 | 55.89 | 54.98 | 55.25 | 3,323,452 | -0.62(-1.10%) |
Sep 27, 2017 | 55.64 | 56.01 | 54.99 | 55.87 | 2,115,530 | +0.30(+0.53%) |
Sep 26, 2017 | 55.40 | 56.36 | 55.10 | 55.57 | 1,928,363 | +0.15(+0.27%) |
Sep 25, 2017 | 55.24 | 55.65 | 55.21 | 55.42 | 1,794,829 | +0.20(+0.37%) |
Sep 22, 2017 | 55.32 | 56.02 | 55.11 | 55.22 | 1,723,330 | +0.07(+0.12%) |
Sep 21, 2017 | 55.58 | 55.74 | 54.95 | 55.15 | 1,386,447 | -0.38(-0.68%) |
Sep 20, 2017 | 55.63 | 55.72 | 55.11 | 55.53 | 2,728,818 | -0.36(-0.65%) |
Sep 19, 2017 | 56.90 | 56.90 | 55.85 | 55.89 | 2,055,375 | -1.01(-1.78%) |
Sep 18, 2017 | 56.52 | 57.01 | 56.14 | 56.90 | 3,179,233 | +0.46(+0.81%) |
Sep 15, 2017 | 55.98 | 56.72 | 55.74 | 56.45 | 4,377,396 | +0.46(+0.83%) |
Sep 14, 2017 | 55.66 | 56.02 | 55.43 | 55.98 | 3,836,509 | +0.31(+0.56%) |
Sep 13, 2017 | 55.56 | 55.75 | 55.01 | 55.67 | 2,121,585 | +0.11(+0.20%) |
Sep 12, 2017 | 55.33 | 55.71 | 54.73 | 55.56 | 1,903,466 | +0.27(+0.49%) |
Sep 11, 2017 | 55.29 | 55.55 | 54.97 | 55.29 | 2,119,498 | +0.09(+0.17%) |
Sep 08, 2017 | 54.54 | 55.28 | 54.27 | 55.20 | 2,764,994 | +0.62(+1.14%) |
Sep 07, 2017 | 54.80 | 55.53 | 54.39 | 54.57 | 3,868,039 | -0.25(-0.46%) |
Sep 06, 2017 | 54.51 | 55.12 | 54.15 | 54.83 | 3,494,499 | +0.41(+0.74%) |
Sep 05, 2017 | 54.45 | 55.12 | 54.27 | 54.42 | 2,994,847 | -0.05(-0.09%) |