Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 60.22 | 60.74 | 59.19 | 60.42 | 5,725,324 | -0.06(-0.09%) |
Nov 29, 2017 | 61.22 | 61.33 | 60.26 | 60.47 | 4,204,749 | -0.75(-1.22%) |
Nov 28, 2017 | 61.09 | 61.71 | 60.79 | 61.22 | 2,739,153 | +0.32(+0.53%) |
Nov 27, 2017 | 61.45 | 61.83 | 60.82 | 60.90 | 3,561,606 | -0.51(-0.82%) |
Nov 24, 2017 | 61.37 | 61.51 | 61.07 | 61.40 | 1,162,163 | -0.07(-0.12%) |
Nov 22, 2017 | 61.39 | 61.66 | 61.17 | 61.48 | 1,802,016 | +0.22(+0.36%) |
Nov 21, 2017 | 61.03 | 61.54 | 60.71 | 61.26 | 2,523,923 | +0.80(+1.32%) |
Nov 20, 2017 | 60.61 | 60.78 | 60.28 | 60.46 | 1,778,505 | -0.08(-0.14%) |
Nov 17, 2017 | 60.15 | 60.63 | 59.99 | 60.54 | 2,011,671 | +0.37(+0.61%) |
Nov 16, 2017 | 60.36 | 60.60 | 60.05 | 60.18 | 2,325,779 | +0.04(+0.06%) |
Nov 15, 2017 | 60.24 | 60.51 | 59.81 | 60.14 | 2,457,407 | -0.22(-0.36%) |
Nov 14, 2017 | 60.28 | 60.64 | 59.63 | 60.36 | 2,623,996 | +0.04(+0.06%) |
Nov 13, 2017 | 58.93 | 60.36 | 58.92 | 60.32 | 2,794,069 | +1.21(+2.04%) |
Nov 10, 2017 | 60.15 | 60.39 | 58.15 | 59.12 | 4,752,612 | -1.39(-2.30%) |
Nov 09, 2017 | 60.04 | 60.76 | 59.97 | 60.51 | 2,962,657 | +0.23(+0.38%) |
Nov 08, 2017 | 60.24 | 60.40 | 59.57 | 60.28 | 2,767,674 | -0.41(-0.68%) |
Nov 07, 2017 | 61.14 | 62.00 | 60.34 | 60.69 | 3,910,216 | +0.65(+1.08%) |
Nov 06, 2017 | 59.77 | 60.71 | 59.77 | 60.04 | 3,536,407 | +0.22(+0.37%) |
Nov 03, 2017 | 59.73 | 60.01 | 59.62 | 59.82 | 1,880,247 | +0.21(+0.35%) |
Nov 02, 2017 | 59.03 | 60.05 | 58.68 | 59.61 | 5,600,149 | +0.58(+0.98%) |
Nov 01, 2017 | 60.87 | 60.95 | 58.65 | 59.03 | 5,618,041 | -1.66(-2.74%) |
Oct 31, 2017 | 60.49 | 61.07 | 60.40 | 60.70 | 2,831,924 | +0.34(+0.56%) |
Oct 30, 2017 | 61.45 | 61.56 | 60.33 | 60.36 | 2,467,042 | -1.09(-1.77%) |
Oct 27, 2017 | 60.80 | 61.91 | 60.36 | 61.45 | 2,998,585 | +0.56(+0.92%) |
Oct 26, 2017 | 60.56 | 61.14 | 60.56 | 60.89 | 2,351,061 | +0.69(+1.15%) |
Oct 25, 2017 | 60.72 | 60.95 | 60.09 | 60.20 | 2,767,888 | -0.53(-0.87%) |
Oct 24, 2017 | 60.57 | 60.73 | 60.28 | 60.73 | 2,469,765 | +0.29(+0.48%) |
Oct 23, 2017 | 60.16 | 60.55 | 59.94 | 60.43 | 2,343,833 | +0.20(+0.33%) |
Oct 20, 2017 | 60.61 | 60.95 | 60.08 | 60.23 | 2,887,710 | +0.08(+0.14%) |
Oct 19, 2017 | 61.56 | 61.61 | 60.01 | 60.15 | 5,187,470 | -1.53(-2.48%) |
Oct 18, 2017 | 62.32 | 62.32 | 61.30 | 61.68 | 2,849,997 | -0.61(-0.98%) |
Oct 17, 2017 | 62.02 | 62.63 | 62.01 | 62.29 | 2,053,981 | -0.10(-0.16%) |
Oct 16, 2017 | 61.84 | 62.46 | 61.53 | 62.39 | 2,791,290 | +0.27(+0.44%) |
Oct 13, 2017 | 61.60 | 62.18 | 61.26 | 62.12 | 3,279,142 | +0.99(+1.62%) |
Oct 12, 2017 | 61.23 | 61.66 | 61.06 | 61.13 | 2,983,679 | -0.31(-0.51%) |
Oct 11, 2017 | 61.38 | 61.64 | 61.18 | 61.44 | 3,149,792 | +0.11(+0.18%) |
Oct 10, 2017 | 60.93 | 61.60 | 60.86 | 61.33 | 3,906,396 | +0.58(+0.95%) |
Oct 09, 2017 | 59.99 | 60.78 | 59.78 | 60.75 | 3,453,126 | +0.75(+1.25%) |
Oct 06, 2017 | 60.27 | 60.49 | 59.60 | 60.00 | 3,731,322 | -0.26(-0.42%) |
Oct 05, 2017 | 59.39 | 60.50 | 59.35 | 60.26 | 4,926,747 | +0.66(+1.10%) |
Oct 04, 2017 | 58.97 | 59.81 | 58.92 | 59.60 | 4,386,997 | +1.00(+1.70%) |
Oct 03, 2017 | 58.71 | 59.06 | 58.42 | 58.60 | 4,465,153 | -0.30(-0.51%) |
Oct 02, 2017 | 58.57 | 59.01 | 58.43 | 58.91 | 3,652,388 | -0.13(-0.22%) |
Sep 29, 2017 | 58.82 | 59.23 | 58.30 | 59.03 | 3,803,592 | +0.18(+0.31%) |
Sep 28, 2017 | 57.71 | 58.88 | 57.61 | 58.85 | 4,384,911 | +0.63(+1.08%) |
Sep 27, 2017 | 58.10 | 58.22 | 4,317,274 | -1.50(-2.51%) | ||
Sep 26, 2017 | 59.39 | 60.57 | 59.23 | 59.72 | 6,720,370 | +1.66(+2.87%) |
Sep 25, 2017 | 58.34 | 58.86 | 57.67 | 58.06 | 5,488,345 | -0.76(-1.29%) |
Sep 22, 2017 | 58.97 | 59.09 | 58.39 | 58.82 | 3,842,956 | -0.11(-0.19%) |
Sep 21, 2017 | 59.13 | 59.37 | 58.70 | 58.92 | 4,357,164 | -0.03(-0.05%) |
Sep 20, 2017 | 59.65 | 59.71 | 58.46 | 58.95 | 4,154,230 | -0.68(-1.13%) |
Sep 19, 2017 | 59.61 | 59.94 | 59.10 | 59.63 | 4,275,237 | +0.03(+0.05%) |
Sep 18, 2017 | 59.88 | 60.42 | 59.36 | 59.60 | 5,388,063 | -0.69(-1.14%) |
Sep 15, 2017 | 61.50 | 61.55 | 59.50 | 60.29 | 11,364,736 | -2.56(-4.07%) |
Sep 14, 2017 | 62.08 | 63.16 | 62.03 | 62.85 | 3,486,236 | +0.29(+0.47%) |
Sep 13, 2017 | 62.09 | 62.58 | 62.03 | 62.55 | 2,518,775 | +0.22(+0.35%) |
Sep 12, 2017 | 62.01 | 62.34 | 61.83 | 62.34 | 2,882,054 | +0.48(+0.78%) |
Sep 11, 2017 | 61.19 | 62.20 | 61.07 | 61.85 | 7,296,753 | +1.90(+3.17%) |
Sep 08, 2017 | 60.11 | 60.39 | 59.49 | 59.95 | 6,657,671 | -0.08(-0.14%) |
Sep 07, 2017 | 61.23 | 61.43 | 59.99 | 60.03 | 5,368,309 | -1.19(-1.94%) |
Sep 06, 2017 | 60.72 | 61.59 | 60.57 | 61.22 | 3,908,823 | -0.01(-0.02%) |
Sep 05, 2017 | 62.87 | 62.98 | 60.30 | 61.23 | 7,681,250 | -1.97(-3.12%) |