Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 65.45 | 66.48 | 65.27 | 66.34 | 22,093,288 | +1.11(+1.71%) |
Nov 29, 2017 | 64.68 | 65.26 | 64.55 | 65.23 | 13,918,849 | +0.57(+0.88%) |
Nov 28, 2017 | 63.83 | 64.66 | 63.76 | 64.66 | 11,304,109 | +0.97(+1.52%) |
Nov 27, 2017 | 63.74 | 63.76 | 63.58 | 63.69 | 5,322,595 | +0.11(+0.17%) |
Nov 24, 2017 | 63.74 | 63.75 | 63.55 | 63.58 | 3,804,418 | +0.00(+0.00%) |
Nov 22, 2017 | 63.56 | 63.78 | 63.49 | 63.58 | 7,903,583 | +0.07(+0.11%) |
Nov 21, 2017 | 63.26 | 63.52 | 63.11 | 63.51 | 8,297,095 | +0.45(+0.72%) |
Nov 20, 2017 | 62.84 | 63.14 | 62.78 | 63.06 | 7,283,888 | +0.28(+0.45%) |
Nov 17, 2017 | 62.90 | 63.00 | 62.73 | 62.77 | 8,698,294 | -0.35(-0.55%) |
Nov 16, 2017 | 62.82 | 63.20 | 62.71 | 63.12 | 6,782,147 | +0.59(+0.94%) |
Nov 15, 2017 | 62.60 | 62.74 | 62.36 | 62.53 | 11,982,327 | -0.36(-0.57%) |
Nov 14, 2017 | 62.89 | 62.98 | 62.69 | 62.89 | 7,931,277 | -0.17(-0.27%) |
Nov 13, 2017 | 63.08 | 63.22 | 62.89 | 63.06 | 5,903,839 | -0.21(-0.34%) |
Nov 10, 2017 | 63.05 | 63.35 | 62.94 | 63.27 | 6,002,671 | +0.09(+0.14%) |
Nov 09, 2017 | 63.64 | 63.70 | 62.93 | 63.18 | 11,727,112 | -0.80(-1.25%) |
Nov 08, 2017 | 64.00 | 64.06 | 63.86 | 63.98 | 6,314,744 | -0.11(-0.17%) |
Nov 07, 2017 | 63.99 | 64.19 | 63.97 | 64.09 | 5,818,732 | +0.10(+0.15%) |
Nov 06, 2017 | 64.00 | 64.11 | 63.91 | 63.99 | 8,012,654 | +0.04(+0.06%) |
Nov 03, 2017 | 64.01 | 64.08 | 63.80 | 63.96 | 7,833,438 | -0.06(-0.10%) |
Nov 02, 2017 | 63.62 | 64.06 | 63.47 | 64.02 | 7,776,558 | +0.37(+0.57%) |
Nov 01, 2017 | 63.89 | 64.04 | 63.62 | 63.66 | 10,225,364 | -0.04(-0.06%) |
Oct 31, 2017 | 64.01 | 64.18 | 63.67 | 63.69 | 9,875,556 | -0.26(-0.40%) |
Oct 30, 2017 | 64.29 | 63.90 | 63.95 | 10,199,703 | -0.45(-0.69%) | |
Oct 27, 2017 | 64.28 | 64.57 | 64.24 | 64.39 | 8,461,470 | +0.03(+0.04%) |
Oct 26, 2017 | 64.49 | 64.67 | 64.23 | 64.37 | 9,347,644 | +0.09(+0.14%) |
Oct 25, 2017 | 64.88 | 64.88 | 63.96 | 64.28 | 12,442,306 | -0.64(-0.99%) |
Oct 24, 2017 | 64.88 | 65.18 | 64.84 | 64.92 | 8,896,681 | +0.37(+0.57%) |
Oct 23, 2017 | 64.96 | 64.96 | 64.54 | 64.55 | 7,637,308 | -0.41(-0.63%) |
Oct 20, 2017 | 64.29 | 64.96 | 64.12 | 64.96 | 10,156,421 | +0.69(+1.08%) |
Oct 19, 2017 | 63.83 | 64.27 | 63.71 | 64.27 | 7,819,469 | +0.18(+0.28%) |
Oct 18, 2017 | 64.11 | 64.28 | 64.01 | 64.09 | 8,858,525 | +0.03(+0.04%) |
Oct 17, 2017 | 64.06 | 64.15 | 63.93 | 64.07 | 5,880,399 | -0.17(-0.26%) |
Oct 16, 2017 | 64.22 | 64.28 | 64.04 | 64.23 | 8,103,763 | +0.07(+0.11%) |
Oct 13, 2017 | 64.55 | 64.66 | 64.11 | 64.16 | 6,467,841 | -0.12(-0.18%) |
Oct 12, 2017 | 63.84 | 64.35 | 63.83 | 64.28 | 13,602,839 | +0.34(+0.53%) |
Oct 11, 2017 | 63.90 | 63.98 | 63.80 | 63.94 | 8,192,195 | -0.04(-0.06%) |
Oct 10, 2017 | 64.26 | 64.26 | 63.86 | 63.98 | 7,035,243 | +0.10(+0.15%) |
Oct 09, 2017 | 64.08 | 64.21 | 63.78 | 63.88 | 8,775,702 | -0.18(-0.28%) |
Oct 06, 2017 | 63.97 | 64.13 | 63.81 | 64.06 | 4,992,489 | -0.01(-0.01%) |
Oct 05, 2017 | 63.88 | 64.13 | 63.76 | 64.07 | 16,915,038 | +0.15(+0.24%) |
Oct 04, 2017 | 63.91 | 64.02 | 63.80 | 63.91 | 16,590,623 | -0.02(-0.03%) |
Oct 03, 2017 | 63.69 | 63.93 | 63.60 | 63.93 | 13,244,917 | +0.28(+0.43%) |
Oct 02, 2017 | 63.19 | 63.66 | 63.09 | 63.66 | 18,827,890 | +0.44(+0.69%) |
Sep 29, 2017 | 63.00 | 63.23 | 62.88 | 63.22 | 7,330,507 | +0.19(+0.30%) |
Sep 28, 2017 | 62.98 | 63.09 | 62.77 | 63.03 | 6,878,335 | -0.04(-0.06%) |
Sep 27, 2017 | 63.16 | 63.31 | 62.91 | 63.07 | 7,798,296 | +0.07(+0.11%) |
Sep 26, 2017 | 63.01 | 63.11 | 62.95 | 63.00 | 4,489,818 | +0.00(+0.00%) |
Sep 25, 2017 | 63.07 | 63.09 | 62.56 | 63.00 | 7,768,415 | +0.00(+0.00%) |
Sep 22, 2017 | 62.88 | 63.06 | 62.82 | 63.00 | 3,968,830 | +0.16(+0.26%) |
Sep 21, 2017 | 62.61 | 62.89 | 62.51 | 62.84 | 4,916,445 | +0.19(+0.30%) |
Sep 20, 2017 | 62.23 | 62.66 | 62.23 | 62.65 | 7,497,903 | +0.45(+0.73%) |
Sep 19, 2017 | 62.19 | 62.27 | 62.12 | 62.20 | 8,041,227 | +0.06(+0.10%) |
Sep 18, 2017 | 61.92 | 62.20 | 61.87 | 62.13 | 6,899,878 | +0.35(+0.56%) |
Sep 15, 2017 | 61.57 | 61.81 | 61.45 | 61.79 | 11,219,260 | +0.25(+0.41%) |
Sep 14, 2017 | 61.15 | 61.55 | 61.07 | 61.53 | 7,745,027 | +0.29(+0.48%) |
Sep 13, 2017 | 61.28 | 61.33 | 61.11 | 61.24 | 6,237,246 | -0.09(-0.14%) |
Sep 12, 2017 | 61.18 | 61.34 | 61.07 | 61.33 | 8,581,421 | +0.29(+0.48%) |
Sep 11, 2017 | 60.74 | 61.05 | 60.74 | 61.03 | 9,032,018 | +0.52(+0.86%) |
Sep 08, 2017 | 60.02 | 60.60 | 59.93 | 60.51 | 9,101,263 | +0.20(+0.34%) |
Sep 07, 2017 | 60.23 | 60.31 | 59.95 | 60.31 | 15,667,474 | +0.12(+0.21%) |
Sep 06, 2017 | 60.25 | 60.38 | 60.12 | 60.18 | 22,227,358 | +0.06(+0.10%) |
Sep 05, 2017 | 60.57 | 60.64 | 59.99 | 60.12 | 18,086,484 | -0.61(-1.01%) |