Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 70.24 | 71.15 | 69.88 | 70.49 | 587,644 | +0.26(+0.37%) |
Nov 29, 2017 | 69.66 | 70.71 | 69.66 | 70.23 | 634,772 | +0.80(+1.15%) |
Nov 28, 2017 | 69.43 | 69.85 | 69.19 | 69.43 | 621,287 | +0.05(+0.07%) |
Nov 27, 2017 | 69.57 | 69.61 | 69.15 | 69.38 | 948,322 | -0.12(-0.17%) |
Nov 24, 2017 | 69.24 | 69.61 | 68.95 | 69.50 | 316,490 | +0.42(+0.61%) |
Nov 22, 2017 | 69.05 | 69.38 | 68.71 | 69.08 | 618,694 | +0.25(+0.37%) |
Nov 21, 2017 | 68.53 | 68.92 | 68.16 | 68.83 | 2,868,981 | +0.66(+0.97%) |
Nov 20, 2017 | 68.03 | 68.21 | 67.78 | 68.16 | 892,301 | +0.09(+0.13%) |
Nov 17, 2017 | 68.19 | 68.48 | 67.94 | 68.08 | 732,475 | -0.12(-0.17%) |
Nov 16, 2017 | 68.25 | 68.91 | 68.01 | 68.19 | 1,242,765 | +0.04(+0.06%) |
Nov 15, 2017 | 67.28 | 68.85 | 67.28 | 68.15 | 969,892 | +0.40(+0.59%) |
Nov 14, 2017 | 67.80 | 68.10 | 67.07 | 67.75 | 1,222,954 | -0.19(-0.27%) |
Nov 13, 2017 | 67.59 | 68.00 | 67.37 | 67.94 | 1,680,331 | -0.09(-0.13%) |
Nov 10, 2017 | 68.42 | 69.12 | 67.72 | 68.03 | 1,077,488 | +0.61(+0.91%) |
Nov 09, 2017 | 67.22 | 67.55 | 66.31 | 67.41 | 1,483,446 | -0.57(-0.85%) |
Nov 08, 2017 | 67.83 | 68.77 | 67.54 | 67.99 | 2,096,389 | +0.25(+0.37%) |
Nov 07, 2017 | 67.50 | 68.55 | 67.19 | 67.73 | 1,087,771 | +0.66(+0.99%) |
Nov 06, 2017 | 66.39 | 68.19 | 66.39 | 67.07 | 1,096,518 | +1.45(+2.21%) |
Nov 03, 2017 | 64.94 | 65.75 | 64.43 | 65.62 | 808,289 | +0.63(+0.97%) |
Nov 02, 2017 | 63.23 | 68.66 | 63.23 | 64.99 | 1,510,881 | +3.79(+6.19%) |
Nov 01, 2017 | 61.46 | 61.94 | 61.13 | 61.20 | 605,630 | +0.16(+0.26%) |
Oct 31, 2017 | 60.98 | 61.16 | 60.59 | 61.04 | 469,818 | -0.05(-0.08%) |
Oct 30, 2017 | 60.99 | 61.51 | 60.60 | 61.09 | 491,336 | +0.19(+0.30%) |
Oct 27, 2017 | 60.77 | 61.27 | 60.42 | 60.91 | 588,751 | +0.07(+0.11%) |
Oct 26, 2017 | 60.44 | 60.96 | 60.20 | 60.84 | 537,763 | +0.70(+1.17%) |
Oct 25, 2017 | 60.02 | 60.17 | 59.72 | 60.14 | 319,903 | -0.20(-0.34%) |
Oct 24, 2017 | 60.18 | 60.48 | 59.99 | 60.34 | 661,879 | +0.59(+0.99%) |
Oct 23, 2017 | 60.56 | 60.56 | 59.74 | 59.75 | 494,945 | -0.51(-0.84%) |
Oct 20, 2017 | 60.26 | 60.38 | 60.00 | 60.25 | 451,840 | -0.01(-0.02%) |
Oct 19, 2017 | 60.15 | 60.39 | 59.67 | 60.26 | 304,593 | -0.05(-0.08%) |
Oct 18, 2017 | 60.30 | 60.62 | 60.21 | 60.31 | 629,757 | +0.20(+0.34%) |
Oct 17, 2017 | 60.02 | 60.26 | 59.58 | 60.11 | 345,998 | +0.20(+0.34%) |
Oct 16, 2017 | 60.03 | 60.48 | 59.72 | 59.90 | 818,255 | +0.07(+0.11%) |
Oct 13, 2017 | 59.99 | 60.06 | 59.52 | 59.83 | 416,155 | -0.08(-0.13%) |
Oct 12, 2017 | 59.94 | 60.45 | 59.77 | 59.91 | 608,670 | -0.20(-0.34%) |
Oct 11, 2017 | 59.92 | 60.35 | 59.83 | 60.12 | 687,612 | +0.32(+0.54%) |
Oct 10, 2017 | 60.14 | 60.21 | 59.67 | 59.80 | 488,345 | -0.19(-0.32%) |
Oct 09, 2017 | 60.05 | 60.10 | 59.70 | 59.99 | 269,720 | -0.02(-0.03%) |
Oct 06, 2017 | 59.66 | 60.20 | 59.63 | 60.01 | 282,811 | +0.20(+0.34%) |
Oct 05, 2017 | 59.22 | 60.10 | 59.06 | 59.80 | 442,559 | +0.63(+1.07%) |
Oct 04, 2017 | 58.88 | 59.43 | 58.80 | 59.17 | 409,437 | +0.44(+0.75%) |
Oct 03, 2017 | 59.43 | 59.59 | 58.67 | 58.73 | 625,410 | -0.56(-0.95%) |
Oct 02, 2017 | 60.12 | 60.12 | 59.26 | 59.30 | 667,133 | -0.90(-1.49%) |
Sep 29, 2017 | 59.81 | 60.34 | 59.45 | 60.19 | 484,113 | +0.19(+0.31%) |
Sep 28, 2017 | 60.12 | 60.12 | 59.74 | 60.01 | 759,398 | -0.22(-0.37%) |
Sep 27, 2017 | 60.16 | 60.48 | 59.83 | 60.23 | 320,090 | +0.43(+0.72%) |
Sep 26, 2017 | 60.21 | 60.35 | 59.80 | 59.80 | 228,368 | -0.11(-0.18%) |
Sep 25, 2017 | 59.55 | 60.27 | 59.40 | 59.91 | 414,768 | +0.20(+0.34%) |
Sep 22, 2017 | 59.63 | 59.98 | 59.58 | 59.71 | 263,403 | +0.09(+0.15%) |
Sep 21, 2017 | 59.40 | 59.77 | 59.39 | 59.62 | 603,592 | +0.21(+0.36%) |
Sep 20, 2017 | 59.23 | 59.79 | 59.06 | 59.41 | 585,724 | +0.18(+0.30%) |
Sep 19, 2017 | 59.03 | 59.42 | 58.53 | 59.23 | 547,020 | +0.24(+0.41%) |
Sep 18, 2017 | 59.06 | 59.48 | 58.96 | 58.99 | 285,973 | +0.03(+0.05%) |
Sep 15, 2017 | 58.73 | 59.01 | 58.61 | 58.96 | 605,541 | +0.07(+0.12%) |
Sep 14, 2017 | 58.73 | 59.09 | 58.65 | 58.89 | 625,605 | -0.03(-0.05%) |
Sep 13, 2017 | 58.63 | 59.18 | 58.28 | 58.92 | 604,645 | +0.18(+0.30%) |
Sep 12, 2017 | 58.56 | 59.02 | 58.56 | 58.74 | 439,231 | +0.24(+0.42%) |
Sep 11, 2017 | 58.34 | 58.94 | 58.34 | 58.50 | 623,681 | +0.48(+0.82%) |
Sep 08, 2017 | 57.50 | 58.44 | 57.48 | 58.02 | 786,751 | +0.55(+0.95%) |
Sep 07, 2017 | 57.53 | 57.76 | 57.21 | 57.48 | 444,068 | +0.02(+0.03%) |
Sep 06, 2017 | 57.24 | 57.64 | 56.71 | 57.46 | 772,868 | +0.33(+0.58%) |
Sep 05, 2017 | 57.93 | 58.27 | 56.78 | 57.13 | 540,108 | -0.99(-1.71%) |