Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 61.16 | 62.10 | 60.69 | 60.98 | 28,185,200 | +0.37(+0.61%) |
Nov 29, 2017 | 60.68 | 61.19 | 59.82 | 60.60 | 27,075,732 | +1.08(+1.82%) |
Nov 28, 2017 | 57.70 | 59.76 | 57.50 | 59.52 | 22,340,534 | +1.87(+3.24%) |
Nov 27, 2017 | 58.14 | 58.44 | 57.59 | 57.66 | 15,616,786 | -0.51(-0.87%) |
Nov 24, 2017 | 58.48 | 58.57 | 58.14 | 58.17 | 5,789,901 | -0.19(-0.33%) |
Nov 22, 2017 | 58.51 | 59.08 | 58.36 | 58.36 | 11,324,713 | -0.10(-0.17%) |
Nov 21, 2017 | 58.55 | 58.63 | 58.25 | 58.46 | 11,926,078 | +0.27(+0.46%) |
Nov 20, 2017 | 57.96 | 58.39 | 57.57 | 58.19 | 12,379,573 | +0.58(+1.01%) |
Nov 17, 2017 | 57.47 | 58.01 | 57.29 | 57.61 | 14,626,728 | -0.27(-0.47%) |
Nov 16, 2017 | 58.24 | 58.41 | 57.75 | 57.88 | 15,368,535 | -0.05(-0.08%) |
Nov 15, 2017 | 57.03 | 58.21 | 56.55 | 57.93 | 21,406,498 | +0.16(+0.28%) |
Nov 14, 2017 | 57.87 | 57.99 | 57.37 | 57.77 | 16,320,191 | -0.37(-0.64%) |
Nov 13, 2017 | 57.88 | 58.27 | 57.73 | 58.14 | 16,708,152 | -0.21(-0.36%) |
Nov 10, 2017 | 58.58 | 58.84 | 58.24 | 58.35 | 15,914,619 | -0.15(-0.25%) |
Nov 09, 2017 | 57.92 | 58.76 | 57.71 | 58.50 | 19,178,582 | +0.07(+0.12%) |
Nov 08, 2017 | 58.46 | 58.61 | 57.76 | 58.42 | 23,166,194 | -0.30(-0.51%) |
Nov 07, 2017 | 59.59 | 59.76 | 58.41 | 58.72 | 21,362,412 | -0.88(-1.48%) |
Nov 06, 2017 | 59.43 | 59.79 | 59.09 | 59.60 | 15,645,099 | -0.20(-0.34%) |
Nov 03, 2017 | 59.94 | 60.08 | 59.64 | 59.80 | 13,239,450 | -0.30(-0.50%) |
Nov 02, 2017 | 59.47 | 60.19 | 58.97 | 60.10 | 16,161,335 | +0.57(+0.96%) |
Nov 01, 2017 | 59.50 | 59.93 | 59.36 | 59.53 | 14,125,331 | +0.43(+0.72%) |
Oct 31, 2017 | 59.40 | 59.58 | 58.92 | 59.11 | 14,587,766 | -0.23(-0.38%) |
Oct 30, 2017 | 58.87 | 59.44 | 58.85 | 59.33 | 13,126,932 | -0.07(-0.12%) |
Oct 27, 2017 | 59.05 | 59.49 | 58.71 | 59.40 | 14,063,990 | +0.06(+0.11%) |
Oct 26, 2017 | 59.24 | 59.71 | 59.18 | 59.34 | 16,428,656 | +0.14(+0.23%) |
Oct 25, 2017 | 59.89 | 60.02 | 58.91 | 59.20 | 21,372,524 | -0.50(-0.83%) |
Oct 24, 2017 | 59.48 | 60.11 | 59.29 | 59.70 | 18,973,622 | +0.57(+0.97%) |
Oct 23, 2017 | 59.09 | 59.52 | 59.05 | 59.13 | 13,456,653 | +0.00(+0.00%) |
Oct 20, 2017 | 59.32 | 59.41 | 58.85 | 59.13 | 19,441,840 | +0.52(+0.89%) |
Oct 19, 2017 | 58.18 | 58.66 | 57.70 | 58.61 | 15,322,043 | -0.19(-0.33%) |
Oct 18, 2017 | 58.43 | 58.97 | 58.34 | 58.80 | 18,810,318 | +0.75(+1.29%) |
Oct 17, 2017 | 58.09 | 58.48 | 57.90 | 58.05 | 19,575,270 | +0.34(+0.59%) |
Oct 16, 2017 | 57.40 | 58.37 | 57.39 | 57.72 | 26,319,158 | -0.27(-0.47%) |
Oct 13, 2017 | 57.98 | 58.17 | 57.02 | 57.99 | 38,433,636 | -0.21(-0.36%) |
Oct 12, 2017 | 60.97 | 61.23 | 58.12 | 58.20 | 49,940,572 | -2.07(-3.43%) |
Oct 11, 2017 | 60.29 | 60.58 | 60.04 | 60.26 | 23,110,388 | -0.19(-0.32%) |
Oct 10, 2017 | 60.63 | 60.75 | 60.02 | 60.46 | 17,237,322 | -0.17(-0.28%) |
Oct 09, 2017 | 60.98 | 61.02 | 60.39 | 60.63 | 15,955,306 | -0.20(-0.33%) |
Oct 06, 2017 | 60.96 | 61.13 | 60.39 | 60.83 | 20,045,302 | -0.06(-0.11%) |
Oct 05, 2017 | 59.56 | 61.06 | 59.39 | 60.89 | 24,493,840 | +1.33(+2.24%) |
Oct 04, 2017 | 59.65 | 60.10 | 59.45 | 59.56 | 16,044,658 | -0.06(-0.09%) |
Oct 03, 2017 | 59.49 | 59.81 | 59.39 | 59.61 | 14,827,206 | +0.27(+0.45%) |
Oct 02, 2017 | 58.76 | 59.42 | 58.63 | 59.35 | 16,645,864 | +0.85(+1.46%) |
Sep 29, 2017 | 58.34 | 58.62 | 58.19 | 58.50 | 15,888,771 | +0.07(+0.12%) |
Sep 28, 2017 | 58.39 | 58.59 | 57.92 | 58.42 | 17,214,060 | +0.30(+0.51%) |
Sep 27, 2017 | 58.68 | 58.13 | 22,494,548 | +1.08(+1.89%) | ||
Sep 26, 2017 | 56.98 | 57.29 | 56.70 | 57.05 | 14,362,566 | +0.08(+0.14%) |
Sep 25, 2017 | 57.27 | 57.51 | 56.55 | 56.97 | 13,383,667 | -0.45(-0.78%) |
Sep 22, 2017 | 57.58 | 57.61 | 57.10 | 57.42 | 12,990,531 | -0.29(-0.50%) |
Sep 21, 2017 | 57.46 | 58.00 | 57.22 | 57.71 | 14,310,875 | +0.24(+0.42%) |
Sep 20, 2017 | 57.40 | 58.06 | 56.95 | 57.47 | 24,588,550 | +0.25(+0.44%) |
Sep 19, 2017 | 56.53 | 57.66 | 56.53 | 57.22 | 19,230,966 | +0.44(+0.78%) |
Sep 18, 2017 | 55.79 | 57.04 | 55.70 | 56.77 | 22,414,498 | +1.25(+2.26%) |
Sep 15, 2017 | 55.58 | 55.79 | 55.41 | 55.52 | 22,831,798 | -0.16(-0.29%) |
Sep 14, 2017 | 55.77 | 56.09 | 55.66 | 55.68 | 18,678,462 | -0.12(-0.22%) |
Sep 13, 2017 | 55.24 | 55.91 | 55.05 | 55.80 | 21,720,076 | +0.48(+0.87%) |
Sep 12, 2017 | 54.86 | 55.69 | 54.76 | 55.32 | 19,268,156 | +0.87(+1.60%) |
Sep 11, 2017 | 53.69 | 54.51 | 53.37 | 54.45 | 21,494,458 | +1.24(+2.33%) |
Sep 08, 2017 | 53.05 | 53.82 | 52.97 | 53.21 | 16,710,297 | +0.09(+0.17%) |
Sep 07, 2017 | 54.19 | 54.23 | 52.82 | 53.12 | 25,247,844 | -1.01(-1.87%) |
Sep 06, 2017 | 54.25 | 54.35 | 53.76 | 54.14 | 14,734,655 | +0.13(+0.24%) |
Sep 05, 2017 | 54.50 | 54.64 | 53.68 | 54.01 | 21,968,236 | -1.14(-2.07%) |