Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 69.89 | 70.71 | 69.76 | 70.20 | 4,614,344 | +0.39(+0.56%) |
Nov 29, 2017 | 69.11 | 70.34 | 69.10 | 69.82 | 3,028,741 | +0.74(+1.07%) |
Nov 28, 2017 | 69.01 | 69.37 | 68.73 | 69.08 | 3,559,091 | -0.08(-0.11%) |
Nov 27, 2017 | 68.55 | 69.22 | 68.28 | 69.15 | 3,463,997 | +0.66(+0.96%) |
Nov 24, 2017 | 67.99 | 68.62 | 67.79 | 68.50 | 1,297,539 | +0.72(+1.05%) |
Nov 22, 2017 | 67.38 | 67.92 | 67.14 | 67.78 | 2,001,797 | +0.49(+0.72%) |
Nov 21, 2017 | 67.16 | 67.81 | 66.99 | 67.30 | 2,452,686 | +0.09(+0.13%) |
Nov 20, 2017 | 66.37 | 67.48 | 66.31 | 67.21 | 3,102,286 | +0.84(+1.27%) |
Nov 17, 2017 | 65.40 | 66.42 | 65.33 | 66.37 | 2,653,457 | +0.60(+0.92%) |
Nov 16, 2017 | 65.14 | 66.17 | 64.62 | 65.76 | 3,011,545 | +0.89(+1.38%) |
Nov 15, 2017 | 64.96 | 65.49 | 64.48 | 64.87 | 3,725,124 | +0.12(+0.18%) |
Nov 14, 2017 | 64.39 | 65.22 | 64.36 | 64.75 | 3,368,444 | +0.41(+0.64%) |
Nov 13, 2017 | 63.47 | 64.54 | 62.29 | 64.34 | 6,432,373 | +1.23(+1.96%) |
Nov 10, 2017 | 62.69 | 63.24 | 62.69 | 63.11 | 3,105,248 | +0.27(+0.43%) |
Nov 09, 2017 | 62.68 | 63.01 | 62.15 | 62.84 | 2,480,180 | -0.15(-0.24%) |
Nov 08, 2017 | 62.50 | 63.02 | 62.28 | 62.99 | 2,850,783 | +0.77(+1.25%) |
Nov 07, 2017 | 61.47 | 62.28 | 61.12 | 62.21 | 2,040,234 | +0.77(+1.26%) |
Nov 06, 2017 | 61.83 | 62.01 | 60.90 | 61.44 | 1,684,972 | -0.53(-0.85%) |
Nov 03, 2017 | 62.02 | 62.44 | 61.76 | 61.97 | 3,192,819 | -0.30(-0.48%) |
Nov 02, 2017 | 62.42 | 62.68 | 61.76 | 62.27 | 2,150,443 | -0.14(-0.22%) |
Nov 01, 2017 | 62.27 | 62.70 | 62.20 | 62.40 | 2,277,833 | +0.34(+0.55%) |
Oct 31, 2017 | 61.57 | 62.27 | 61.51 | 62.06 | 2,582,843 | +1.23(+2.01%) |
Oct 30, 2017 | 60.56 | 61.21 | 60.49 | 60.84 | 2,011,997 | +0.37(+0.61%) |
Oct 27, 2017 | 60.76 | 61.07 | 60.25 | 60.47 | 1,773,791 | -0.22(-0.36%) |
Oct 26, 2017 | 60.61 | 60.93 | 60.37 | 60.69 | 1,864,102 | +0.18(+0.30%) |
Oct 25, 2017 | 60.17 | 60.55 | 59.54 | 60.51 | 3,442,846 | -0.06(-0.10%) |
Oct 24, 2017 | 60.90 | 61.44 | 60.17 | 60.57 | 1,893,174 | -0.31(-0.50%) |
Oct 23, 2017 | 60.96 | 61.14 | 60.67 | 60.88 | 1,567,018 | -0.02(-0.03%) |
Oct 20, 2017 | 60.95 | 61.13 | 60.77 | 60.90 | 1,878,424 | +0.11(+0.18%) |
Oct 19, 2017 | 60.88 | 60.94 | 60.33 | 60.78 | 1,631,336 | -0.12(-0.20%) |
Oct 18, 2017 | 60.44 | 61.25 | 59.92 | 60.90 | 2,615,421 | +0.52(+0.86%) |
Oct 17, 2017 | 59.86 | 60.40 | 59.85 | 60.38 | 1,944,504 | +0.33(+0.55%) |
Oct 16, 2017 | 59.63 | 60.09 | 59.55 | 60.05 | 1,670,099 | +0.29(+0.48%) |
Oct 13, 2017 | 60.39 | 60.39 | 59.73 | 59.76 | 1,345,471 | -0.50(-0.83%) |
Oct 12, 2017 | 59.62 | 60.42 | 59.50 | 60.27 | 3,166,635 | +0.65(+1.09%) |
Oct 11, 2017 | 59.70 | 60.04 | 59.41 | 59.62 | 1,926,421 | -0.06(-0.10%) |
Oct 10, 2017 | 60.40 | 60.73 | 59.60 | 59.68 | 2,278,790 | -0.45(-0.75%) |
Oct 09, 2017 | 60.27 | 60.66 | 60.09 | 60.13 | 2,070,134 | -0.02(-0.03%) |
Oct 06, 2017 | 60.70 | 60.73 | 59.93 | 60.15 | 2,177,119 | -0.35(-0.58%) |
Oct 05, 2017 | 61.18 | 61.47 | 60.39 | 60.50 | 2,314,269 | -0.49(-0.80%) |
Oct 04, 2017 | 60.61 | 61.37 | 60.29 | 60.98 | 2,778,014 | +0.26(+0.42%) |
Oct 03, 2017 | 60.72 | 61.28 | 60.55 | 60.73 | 2,441,100 | +0.30(+0.49%) |
Oct 02, 2017 | 60.35 | 61.12 | 60.01 | 60.43 | 4,021,807 | +0.46(+0.77%) |
Sep 29, 2017 | 58.73 | 60.27 | 58.45 | 59.97 | 7,519,854 | +4.26(+7.64%) |
Sep 28, 2017 | 56.25 | 56.36 | 55.44 | 55.71 | 3,295,909 | -0.62(-1.10%) |
Sep 27, 2017 | 56.10 | 56.48 | 55.45 | 56.33 | 2,097,997 | +0.30(+0.53%) |
Sep 26, 2017 | 55.86 | 56.83 | 55.56 | 56.03 | 1,912,382 | +0.15(+0.27%) |
Sep 25, 2017 | 55.70 | 56.11 | 55.67 | 55.88 | 1,779,954 | +0.20(+0.37%) |
Sep 22, 2017 | 55.78 | 56.49 | 55.57 | 55.68 | 1,709,048 | +0.07(+0.12%) |
Sep 21, 2017 | 56.04 | 56.21 | 55.41 | 55.61 | 1,374,957 | -0.38(-0.68%) |
Sep 20, 2017 | 56.09 | 56.19 | 55.57 | 55.99 | 2,706,203 | -0.37(-0.65%) |
Sep 19, 2017 | 57.38 | 57.38 | 56.32 | 56.36 | 2,038,341 | -1.02(-1.78%) |
Sep 18, 2017 | 57.00 | 57.48 | 56.61 | 57.38 | 3,152,885 | +0.46(+0.81%) |
Sep 15, 2017 | 56.44 | 57.19 | 56.21 | 56.92 | 4,341,118 | +0.47(+0.83%) |
Sep 14, 2017 | 56.13 | 56.49 | 55.89 | 56.45 | 3,804,714 | +0.31(+0.56%) |
Sep 13, 2017 | 56.03 | 56.21 | 55.47 | 56.14 | 2,104,003 | +0.11(+0.20%) |
Sep 12, 2017 | 55.79 | 56.18 | 55.19 | 56.03 | 1,887,691 | +0.27(+0.49%) |
Sep 11, 2017 | 55.75 | 56.01 | 55.43 | 55.75 | 2,101,933 | +0.09(+0.17%) |
Sep 08, 2017 | 55.00 | 55.75 | 54.73 | 55.66 | 2,742,079 | +0.63(+1.14%) |
Sep 07, 2017 | 55.26 | 55.99 | 54.84 | 55.03 | 3,835,982 | -0.26(-0.46%) |
Sep 06, 2017 | 54.96 | 55.58 | 54.60 | 55.29 | 3,465,538 | +0.41(+0.74%) |
Sep 05, 2017 | 54.90 | 55.58 | 54.72 | 54.88 | 2,970,027 | -0.05(-0.09%) |