Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 69.91 | 70.73 | 69.78 | 70.23 | 4,612,956 | +0.39(+0.56%) |
Nov 29, 2017 | 69.13 | 70.36 | 69.12 | 69.84 | 3,027,830 | +0.74(+1.07%) |
Nov 28, 2017 | 69.03 | 69.39 | 68.75 | 69.10 | 3,558,020 | -0.08(-0.11%) |
Nov 27, 2017 | 68.57 | 69.24 | 68.30 | 69.17 | 3,462,955 | +0.66(+0.96%) |
Nov 24, 2017 | 68.01 | 68.64 | 67.81 | 68.52 | 1,297,149 | +0.72(+1.05%) |
Nov 22, 2017 | 67.40 | 67.94 | 67.16 | 67.80 | 2,001,195 | +0.49(+0.72%) |
Nov 21, 2017 | 67.18 | 67.83 | 67.01 | 67.32 | 2,451,948 | +0.09(+0.13%) |
Nov 20, 2017 | 66.39 | 67.50 | 66.33 | 67.23 | 3,101,353 | +0.84(+1.27%) |
Nov 17, 2017 | 65.42 | 66.44 | 65.35 | 66.39 | 2,652,658 | +0.60(+0.92%) |
Nov 16, 2017 | 65.16 | 66.19 | 64.63 | 65.78 | 3,010,638 | +0.89(+1.38%) |
Nov 15, 2017 | 64.98 | 65.51 | 64.50 | 64.89 | 3,724,003 | +0.12(+0.18%) |
Nov 14, 2017 | 64.41 | 65.24 | 64.38 | 64.77 | 3,367,430 | +0.41(+0.64%) |
Nov 13, 2017 | 63.49 | 64.56 | 62.31 | 64.36 | 6,430,438 | +1.23(+1.96%) |
Nov 10, 2017 | 62.71 | 63.26 | 62.71 | 63.13 | 3,104,314 | +0.27(+0.43%) |
Nov 09, 2017 | 62.70 | 63.03 | 62.17 | 62.85 | 2,479,434 | -0.15(-0.24%) |
Nov 08, 2017 | 62.52 | 63.04 | 62.30 | 63.01 | 2,849,926 | +0.77(+1.25%) |
Nov 07, 2017 | 61.49 | 62.30 | 61.14 | 62.23 | 2,039,620 | +0.77(+1.26%) |
Nov 06, 2017 | 61.85 | 62.03 | 60.92 | 61.46 | 1,684,465 | -0.53(-0.85%) |
Nov 03, 2017 | 62.04 | 62.46 | 61.77 | 61.99 | 3,191,858 | -0.30(-0.48%) |
Nov 02, 2017 | 62.44 | 62.70 | 61.78 | 62.28 | 2,149,796 | -0.14(-0.22%) |
Nov 01, 2017 | 62.29 | 62.72 | 62.22 | 62.42 | 2,277,148 | +0.34(+0.55%) |
Oct 31, 2017 | 61.59 | 62.29 | 61.53 | 62.08 | 2,582,066 | +1.23(+2.01%) |
Oct 30, 2017 | 60.58 | 61.22 | 60.51 | 60.85 | 2,011,391 | +0.37(+0.61%) |
Oct 27, 2017 | 60.78 | 61.08 | 60.27 | 60.49 | 1,773,258 | -0.22(-0.36%) |
Oct 26, 2017 | 60.63 | 60.95 | 60.39 | 60.71 | 1,863,541 | +0.18(+0.30%) |
Oct 25, 2017 | 60.19 | 60.57 | 59.56 | 60.53 | 3,441,810 | -0.06(-0.10%) |
Oct 24, 2017 | 60.92 | 61.46 | 60.19 | 60.59 | 1,892,604 | -0.31(-0.50%) |
Oct 23, 2017 | 60.98 | 61.16 | 60.69 | 60.90 | 1,566,547 | -0.02(-0.03%) |
Oct 20, 2017 | 60.97 | 61.14 | 60.79 | 60.91 | 1,877,859 | +0.11(+0.18%) |
Oct 19, 2017 | 60.90 | 60.96 | 60.34 | 60.80 | 1,630,845 | -0.12(-0.20%) |
Oct 18, 2017 | 60.45 | 61.27 | 59.94 | 60.92 | 2,614,634 | +0.52(+0.86%) |
Oct 17, 2017 | 59.87 | 60.42 | 59.87 | 60.40 | 1,943,919 | +0.33(+0.55%) |
Oct 16, 2017 | 59.65 | 60.10 | 59.57 | 60.07 | 1,669,596 | +0.29(+0.48%) |
Oct 13, 2017 | 60.41 | 60.41 | 59.75 | 59.78 | 1,345,067 | -0.50(-0.83%) |
Oct 12, 2017 | 59.64 | 60.44 | 59.52 | 60.28 | 3,165,682 | +0.65(+1.09%) |
Oct 11, 2017 | 59.71 | 60.06 | 59.43 | 59.64 | 1,925,841 | -0.06(-0.10%) |
Oct 10, 2017 | 60.42 | 60.74 | 59.62 | 59.70 | 2,278,104 | -0.45(-0.75%) |
Oct 09, 2017 | 60.28 | 60.68 | 60.10 | 60.15 | 2,069,511 | -0.02(-0.03%) |
Oct 06, 2017 | 60.72 | 60.74 | 59.95 | 60.16 | 2,176,464 | -0.35(-0.58%) |
Oct 05, 2017 | 61.20 | 61.49 | 60.41 | 60.51 | 2,313,572 | -0.49(-0.80%) |
Oct 04, 2017 | 60.62 | 61.39 | 60.31 | 61.00 | 2,777,178 | +0.26(+0.42%) |
Oct 03, 2017 | 60.73 | 61.30 | 60.57 | 60.74 | 2,440,366 | +0.30(+0.49%) |
Oct 02, 2017 | 60.37 | 61.14 | 60.03 | 60.45 | 4,020,596 | +0.46(+0.77%) |
Sep 29, 2017 | 58.75 | 60.28 | 58.47 | 59.99 | 7,517,591 | +4.26(+7.64%) |
Sep 28, 2017 | 56.26 | 56.38 | 55.46 | 55.73 | 3,294,917 | -0.62(-1.10%) |
Sep 27, 2017 | 56.12 | 56.49 | 55.46 | 56.35 | 2,097,366 | +0.30(+0.53%) |
Sep 26, 2017 | 55.88 | 56.85 | 55.58 | 56.05 | 1,911,806 | +0.15(+0.27%) |
Sep 25, 2017 | 55.72 | 56.13 | 55.69 | 55.90 | 1,779,419 | +0.20(+0.37%) |
Sep 22, 2017 | 55.80 | 56.50 | 55.58 | 55.69 | 1,708,534 | +0.07(+0.12%) |
Sep 21, 2017 | 56.06 | 56.23 | 55.43 | 55.63 | 1,374,543 | -0.38(-0.68%) |
Sep 20, 2017 | 56.11 | 56.21 | 55.58 | 56.01 | 2,705,389 | -0.37(-0.65%) |
Sep 19, 2017 | 57.40 | 57.40 | 56.33 | 56.38 | 2,037,727 | -1.02(-1.78%) |
Sep 18, 2017 | 57.01 | 57.50 | 56.62 | 57.40 | 3,151,936 | +0.46(+0.81%) |
Sep 15, 2017 | 56.46 | 57.21 | 56.22 | 56.94 | 4,339,812 | +0.47(+0.83%) |
Sep 14, 2017 | 56.15 | 56.51 | 55.91 | 56.47 | 3,803,569 | +0.31(+0.56%) |
Sep 13, 2017 | 56.04 | 56.23 | 55.49 | 56.15 | 2,103,370 | +0.11(+0.20%) |
Sep 12, 2017 | 55.80 | 56.20 | 55.21 | 56.04 | 1,887,123 | +0.27(+0.49%) |
Sep 11, 2017 | 55.77 | 56.03 | 55.45 | 55.77 | 2,101,300 | +0.09(+0.17%) |
Sep 08, 2017 | 55.01 | 55.76 | 54.74 | 55.68 | 2,741,254 | +0.63(+1.14%) |
Sep 07, 2017 | 55.28 | 56.01 | 54.86 | 55.05 | 3,834,828 | -0.26(-0.46%) |
Sep 06, 2017 | 54.98 | 55.60 | 54.62 | 55.30 | 3,464,495 | +0.41(+0.74%) |
Sep 05, 2017 | 54.92 | 55.60 | 54.74 | 54.89 | 2,969,133 | -0.05(-0.09%) |