Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 57.30 | 57.77 | 56.73 | 57.53 | 15,211,676 | +0.85(+1.51%) |
Nov 29, 2017 | 56.03 | 57.08 | 55.83 | 56.67 | 12,841,455 | +0.83(+1.49%) |
Nov 28, 2017 | 55.51 | 55.91 | 54.93 | 55.84 | 7,760,712 | +0.68(+1.24%) |
Nov 27, 2017 | 55.78 | 55.85 | 55.02 | 55.16 | 6,379,330 | -0.58(-1.05%) |
Nov 24, 2017 | 55.97 | 56.10 | 55.56 | 55.74 | 3,036,530 | -0.28(-0.49%) |
Nov 22, 2017 | 55.76 | 56.23 | 55.66 | 56.02 | 5,679,444 | +0.24(+0.43%) |
Nov 21, 2017 | 55.44 | 56.03 | 55.25 | 55.78 | 8,403,763 | +0.29(+0.53%) |
Nov 20, 2017 | 55.70 | 55.86 | 55.04 | 55.49 | 8,386,356 | -0.24(-0.43%) |
Nov 17, 2017 | 55.60 | 55.86 | 55.48 | 55.73 | 7,434,393 | +0.02(+0.04%) |
Nov 16, 2017 | 55.20 | 55.85 | 54.81 | 55.70 | 9,627,011 | +0.46(+0.84%) |
Nov 15, 2017 | 54.33 | 55.46 | 54.26 | 55.24 | 11,100,273 | +0.51(+0.93%) |
Nov 14, 2017 | 55.93 | 55.94 | 53.89 | 54.73 | 14,202,159 | -1.31(-2.33%) |
Nov 13, 2017 | 56.35 | 56.46 | 55.78 | 56.04 | 11,353,921 | -0.71(-1.25%) |
Nov 10, 2017 | 56.13 | 56.99 | 55.54 | 56.75 | 10,007,199 | +0.58(+1.03%) |
Nov 09, 2017 | 56.19 | 56.48 | 55.86 | 56.17 | 7,562,546 | -0.06(-0.11%) |
Nov 08, 2017 | 56.40 | 56.44 | 55.94 | 56.23 | 10,521,836 | -0.08(-0.15%) |
Nov 07, 2017 | 55.70 | 56.42 | 55.63 | 56.32 | 10,166,790 | +0.64(+1.15%) |
Nov 06, 2017 | 56.38 | 56.54 | 55.47 | 55.68 | 10,745,875 | -0.83(-1.47%) |
Nov 03, 2017 | 56.61 | 56.81 | 56.03 | 56.51 | 9,942,605 | -0.27(-0.47%) |
Nov 02, 2017 | 57.54 | 56.58 | 56.78 | 9,702,552 | -0.79(-1.37%) | |
Nov 01, 2017 | 57.46 | 58.35 | 57.10 | 57.57 | 11,408,273 | -0.10(-0.17%) |
Oct 31, 2017 | 58.33 | 58.76 | 57.48 | 57.66 | 11,434,356 | -0.79(-1.36%) |
Oct 30, 2017 | 58.54 | 59.18 | 57.89 | 58.46 | 14,659,241 | -0.83(-1.40%) |
Oct 27, 2017 | 57.70 | 59.39 | 55.97 | 59.29 | 29,587,338 | -0.62(-1.04%) |
Oct 26, 2017 | 60.23 | 61.16 | 59.23 | 59.91 | 16,171,860 | -1.55(-2.52%) |
Oct 25, 2017 | 61.60 | 61.60 | 60.53 | 61.46 | 12,441,104 | -0.16(-0.26%) |
Oct 24, 2017 | 61.68 | 61.83 | 60.62 | 61.62 | 9,489,488 | -0.05(-0.09%) |
Oct 23, 2017 | 62.50 | 62.56 | 61.61 | 61.67 | 8,842,918 | -0.80(-1.28%) |
Oct 20, 2017 | 63.04 | 63.04 | 61.89 | 62.47 | 11,944,202 | -0.29(-0.47%) |
Oct 19, 2017 | 62.72 | 63.44 | 61.93 | 62.76 | 20,233,104 | +1.22(+1.97%) |
Oct 18, 2017 | 61.74 | 62.19 | 61.36 | 61.55 | 9,274,715 | -0.18(-0.29%) |
Oct 17, 2017 | 61.54 | 62.09 | 61.20 | 61.73 | 9,153,472 | +0.22(+0.36%) |
Oct 16, 2017 | 62.41 | 62.47 | 61.20 | 61.50 | 9,588,679 | -0.94(-1.50%) |
Oct 13, 2017 | 62.52 | 62.76 | 62.04 | 62.44 | 7,387,447 | -0.10(-0.16%) |
Oct 12, 2017 | 63.52 | 63.71 | 62.33 | 62.54 | 8,790,784 | -0.98(-1.54%) |
Oct 11, 2017 | 63.90 | 64.07 | 63.33 | 63.52 | 8,800,106 | -0.36(-0.57%) |
Oct 10, 2017 | 63.00 | 63.90 | 63.00 | 63.88 | 7,474,791 | +0.82(+1.29%) |
Oct 09, 2017 | 63.36 | 63.66 | 62.76 | 63.06 | 5,147,358 | -0.12(-0.19%) |
Oct 06, 2017 | 63.80 | 64.02 | 63.04 | 63.19 | 7,535,749 | -1.05(-1.64%) |
Oct 05, 2017 | 63.25 | 64.26 | 63.18 | 64.24 | 8,731,141 | +0.84(+1.32%) |
Oct 04, 2017 | 64.03 | 64.05 | 63.13 | 63.40 | 8,724,328 | -0.59(-0.93%) |
Oct 03, 2017 | 64.23 | 64.80 | 63.18 | 64.00 | 8,466,498 | -0.25(-0.40%) |
Oct 02, 2017 | 62.47 | 64.33 | 62.45 | 64.25 | 12,744,104 | +1.92(+3.09%) |
Sep 29, 2017 | 62.46 | 63.05 | 61.01 | 62.33 | 17,290,764 | +0.08(+0.14%) |
Sep 28, 2017 | 64.24 | 64.31 | 61.00 | 62.24 | 23,060,460 | -2.27(-3.52%) |
Sep 27, 2017 | 64.60 | 65.04 | 64.21 | 64.51 | 8,863,586 | +0.08(+0.12%) |
Sep 26, 2017 | 64.36 | 65.18 | 64.32 | 64.43 | 10,269,182 | +0.12(+0.18%) |
Sep 25, 2017 | 64.16 | 64.83 | 63.74 | 64.32 | 11,014,727 | +0.26(+0.41%) |
Sep 22, 2017 | 63.44 | 64.13 | 63.10 | 64.06 | 7,350,672 | +0.50(+0.79%) |
Sep 21, 2017 | 63.64 | 64.17 | 63.26 | 63.56 | 8,052,695 | -0.02(-0.02%) |
Sep 20, 2017 | 63.36 | 63.77 | 62.96 | 63.57 | 8,260,569 | +0.27(+0.43%) |
Sep 19, 2017 | 64.15 | 64.15 | 63.18 | 63.30 | 8,203,194 | -0.52(-0.82%) |
Sep 18, 2017 | 63.49 | 64.23 | 62.73 | 63.83 | 10,251,715 | +0.47(+0.74%) |
Sep 15, 2017 | 63.69 | 64.23 | 63.31 | 63.36 | 16,121,695 | +0.05(+0.08%) |
Sep 14, 2017 | 63.96 | 63.96 | 62.75 | 63.30 | 12,480,181 | -0.67(-1.05%) |
Sep 13, 2017 | 64.60 | 64.61 | 63.74 | 63.97 | 9,933,679 | -0.63(-0.98%) |
Sep 12, 2017 | 64.33 | 64.79 | 64.06 | 64.61 | 11,632,351 | -0.01(-0.01%) |
Sep 11, 2017 | 65.50 | 65.75 | 64.33 | 64.61 | 13,244,027 | -0.44(-0.68%) |
Sep 08, 2017 | 65.20 | 65.95 | 64.91 | 65.06 | 15,188,022 | -0.28(-0.43%) |
Sep 07, 2017 | 63.54 | 65.46 | 63.38 | 65.34 | 17,195,898 | +1.93(+3.04%) |
Sep 06, 2017 | 63.34 | 63.78 | 63.08 | 63.41 | 13,988,318 | +0.30(+0.47%) |
Sep 05, 2017 | 63.64 | 63.93 | 62.19 | 63.12 | 17,648,218 | -0.91(-1.42%) |