Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 64.17 | 64.22 | 64.10 | 64.10 | 8,907,545 | -0.02(-0.03%) |
Nov 29, 2017 | 64.15 | 64.20 | 64.07 | 64.12 | 5,141,811 | -0.09(-0.14%) |
Nov 28, 2017 | 64.05 | 64.24 | 64.03 | 64.20 | 12,946,004 | +0.17(+0.27%) |
Nov 27, 2017 | 64.17 | 64.20 | 63.93 | 64.03 | 4,335,860 | -0.16(-0.24%) |
Nov 24, 2017 | 64.12 | 64.20 | 64.12 | 64.19 | 1,721,488 | +0.05(+0.08%) |
Nov 22, 2017 | 64.05 | 64.15 | 64.01 | 64.13 | 5,721,797 | +0.14(+0.22%) |
Nov 21, 2017 | 63.98 | 64.07 | 63.94 | 64.00 | 5,566,595 | +0.12(+0.19%) |
Nov 20, 2017 | 63.86 | 63.98 | 63.84 | 63.87 | 3,450,194 | +0.03(+0.05%) |
Nov 17, 2017 | 63.75 | 63.87 | 63.74 | 63.84 | 6,569,661 | -0.03(-0.05%) |
Nov 16, 2017 | 63.61 | 63.98 | 63.60 | 63.87 | 12,452,272 | +0.59(+0.93%) |
Nov 15, 2017 | 63.13 | 63.35 | 62.95 | 63.28 | 10,647,428 | -0.05(-0.08%) |
Nov 14, 2017 | 63.51 | 63.54 | 63.25 | 63.34 | 6,186,376 | -0.24(-0.38%) |
Nov 13, 2017 | 63.58 | 63.65 | 63.56 | 63.58 | 8,352,365 | -0.07(-0.11%) |
Nov 10, 2017 | 63.41 | 63.70 | 63.39 | 63.65 | 9,374,163 | +0.30(+0.47%) |
Nov 09, 2017 | 63.63 | 63.63 | 63.25 | 63.35 | 21,783,386 | -0.42(-0.65%) |
Nov 08, 2017 | 64.03 | 64.06 | 63.75 | 63.77 | 6,903,824 | -0.31(-0.49%) |
Nov 07, 2017 | 64.19 | 64.24 | 64.05 | 64.08 | 10,359,862 | -0.09(-0.14%) |
Nov 06, 2017 | 64.22 | 64.30 | 64.17 | 64.17 | 9,786,507 | -0.03(-0.05%) |
Nov 03, 2017 | 64.26 | 64.31 | 64.17 | 64.20 | 5,108,406 | -0.03(-0.05%) |
Nov 02, 2017 | 64.27 | 64.30 | 64.15 | 64.24 | 5,527,452 | -0.03(-0.05%) |
Nov 01, 2017 | 64.38 | 64.39 | 64.26 | 64.27 | 4,049,497 | +0.54(+0.84%) |
Oct 31, 2017 | 63.70 | 63.75 | 63.68 | 63.74 | 3,270,833 | +0.03(+0.05%) |
Oct 30, 2017 | 63.75 | 63.62 | 63.70 | 3,561,552 | -0.02(-0.03%) | |
Oct 27, 2017 | 63.60 | 63.74 | 63.55 | 63.72 | 5,041,397 | +0.15(+0.24%) |
Oct 26, 2017 | 63.63 | 63.70 | 63.53 | 63.56 | 6,296,446 | -0.09(-0.13%) |
Oct 25, 2017 | 63.77 | 63.78 | 63.58 | 63.65 | 6,567,454 | -0.21(-0.32%) |
Oct 24, 2017 | 63.84 | 63.89 | 63.80 | 63.86 | 5,614,922 | +0.05(+0.08%) |
Oct 23, 2017 | 63.90 | 63.92 | 63.80 | 63.80 | 1,796,120 | -0.07(-0.11%) |
Oct 20, 2017 | 63.84 | 63.91 | 63.80 | 63.87 | 1,898,630 | +0.05(+0.08%) |
Oct 19, 2017 | 63.77 | 63.84 | 63.72 | 63.82 | 2,040,852 | +0.03(+0.05%) |
Oct 18, 2017 | 63.75 | 63.84 | 63.75 | 63.79 | 3,250,839 | +0.03(+0.05%) |
Oct 17, 2017 | 63.62 | 63.77 | 63.62 | 63.75 | 3,351,515 | +0.10(+0.16%) |
Oct 16, 2017 | 63.63 | 63.67 | 63.60 | 63.65 | 2,911,392 | +0.02(+0.03%) |
Oct 13, 2017 | 63.67 | 63.67 | 63.56 | 63.63 | 4,139,569 | +0.03(+0.05%) |
Oct 12, 2017 | 63.65 | 63.65 | 63.58 | 63.60 | 2,914,835 | -0.05(-0.08%) |
Oct 11, 2017 | 63.68 | 63.72 | 63.63 | 63.65 | 2,893,071 | -0.09(-0.13%) |
Oct 10, 2017 | 63.72 | 63.75 | 63.63 | 63.74 | 5,963,708 | +0.05(+0.08%) |
Oct 09, 2017 | 63.68 | 63.72 | 63.63 | 63.68 | 732,246 | +0.05(+0.08%) |
Oct 06, 2017 | 63.65 | 63.72 | 63.58 | 63.63 | 5,058,565 | -0.09(-0.13%) |
Oct 05, 2017 | 63.63 | 63.72 | 63.62 | 63.72 | 3,824,289 | +0.09(+0.13%) |
Oct 04, 2017 | 63.70 | 63.70 | 63.60 | 63.63 | 3,303,161 | -0.10(-0.16%) |
Oct 03, 2017 | 63.58 | 63.74 | 63.58 | 63.74 | 4,207,461 | +0.12(+0.19%) |
Oct 02, 2017 | 63.65 | 63.65 | 63.53 | 63.62 | 5,107,766 | +0.55(+0.87%) |
Sep 29, 2017 | 63.03 | 63.07 | 62.97 | 63.07 | 3,984,466 | +0.05(+0.08%) |
Sep 28, 2017 | 62.98 | 63.04 | 62.97 | 63.02 | 2,691,845 | +0.00(+0.00%) |
Sep 27, 2017 | 63.00 | 63.03 | 62.93 | 63.02 | 2,263,906 | +0.03(+0.05%) |
Sep 26, 2017 | 62.97 | 63.05 | 62.95 | 62.98 | 2,771,060 | +0.07(+0.11%) |
Sep 25, 2017 | 62.86 | 62.93 | 62.84 | 62.91 | 3,234,112 | +0.05(+0.08%) |
Sep 22, 2017 | 62.81 | 62.86 | 62.78 | 62.86 | 3,058,936 | +0.08(+0.13%) |
Sep 21, 2017 | 62.91 | 62.91 | 62.76 | 62.78 | 2,818,109 | -0.10(-0.16%) |
Sep 20, 2017 | 62.86 | 62.93 | 62.76 | 62.88 | 5,243,008 | -0.02(-0.03%) |
Sep 19, 2017 | 62.83 | 62.90 | 62.76 | 62.90 | 2,430,416 | +0.10(+0.16%) |
Sep 18, 2017 | 62.81 | 62.86 | 62.75 | 62.80 | 6,534,511 | -0.02(-0.03%) |
Sep 15, 2017 | 62.75 | 62.85 | 62.73 | 62.81 | 2,841,624 | +0.02(+0.03%) |
Sep 14, 2017 | 62.68 | 62.81 | 62.64 | 62.80 | 3,677,579 | +0.14(+0.22%) |
Sep 13, 2017 | 62.64 | 62.69 | 62.61 | 62.66 | 5,558,291 | -0.03(-0.05%) |
Sep 12, 2017 | 62.63 | 62.71 | 62.59 | 62.69 | 5,115,596 | +0.08(+0.13%) |
Sep 11, 2017 | 62.56 | 62.69 | 62.54 | 62.61 | 4,351,034 | +0.20(+0.32%) |
Sep 08, 2017 | 62.59 | 62.62 | 62.41 | 62.41 | 4,396,471 | -0.19(-0.30%) |
Sep 07, 2017 | 62.66 | 62.68 | 62.59 | 62.59 | 3,068,080 | +0.02(+0.03%) |
Sep 06, 2017 | 62.66 | 62.73 | 62.56 | 62.58 | 4,982,832 | -0.05(-0.08%) |
Sep 05, 2017 | 62.68 | 62.69 | 62.53 | 62.63 | 6,037,361 | -0.08(-0.13%) |