Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.01 | 58.48 | 57.43 | 58.23 | 15,027,394 | +0.86(+1.51%) |
Nov 29, 2017 | 56.72 | 57.78 | 56.51 | 57.37 | 12,685,887 | +0.84(+1.49%) |
Nov 28, 2017 | 56.19 | 56.60 | 55.60 | 56.53 | 7,666,695 | +0.69(+1.24%) |
Nov 27, 2017 | 56.46 | 56.53 | 55.69 | 55.83 | 6,302,048 | -0.59(-1.05%) |
Nov 24, 2017 | 56.66 | 56.78 | 56.25 | 56.42 | 2,999,744 | -0.28(-0.49%) |
Nov 22, 2017 | 56.44 | 56.92 | 56.34 | 56.71 | 5,610,640 | +0.24(+0.43%) |
Nov 21, 2017 | 56.12 | 56.72 | 55.93 | 56.46 | 8,301,955 | +0.30(+0.53%) |
Nov 20, 2017 | 56.39 | 56.54 | 55.72 | 56.17 | 8,284,759 | -0.24(-0.43%) |
Nov 17, 2017 | 56.28 | 56.55 | 56.16 | 56.41 | 7,344,329 | +0.02(+0.04%) |
Nov 16, 2017 | 55.87 | 56.53 | 55.48 | 56.39 | 9,510,385 | +0.47(+0.84%) |
Nov 15, 2017 | 55.00 | 56.14 | 54.92 | 55.92 | 10,965,799 | +0.51(+0.93%) |
Nov 14, 2017 | 56.61 | 56.63 | 54.55 | 55.40 | 14,030,107 | -1.32(-2.33%) |
Nov 13, 2017 | 57.04 | 57.15 | 56.46 | 56.73 | 11,216,374 | -0.72(-1.25%) |
Nov 10, 2017 | 56.81 | 57.69 | 56.22 | 57.45 | 9,885,966 | +0.58(+1.03%) |
Nov 09, 2017 | 56.88 | 57.17 | 56.55 | 56.86 | 7,470,929 | -0.06(-0.11%) |
Nov 08, 2017 | 57.09 | 57.13 | 56.63 | 56.92 | 10,394,369 | -0.09(-0.15%) |
Nov 07, 2017 | 56.39 | 57.11 | 56.32 | 57.01 | 10,043,624 | +0.65(+1.15%) |
Nov 06, 2017 | 57.07 | 57.23 | 56.15 | 56.36 | 10,615,694 | -0.84(-1.47%) |
Nov 03, 2017 | 57.30 | 57.51 | 56.71 | 57.20 | 9,822,155 | -0.27(-0.47%) |
Nov 02, 2017 | 58.25 | 57.27 | 57.48 | 9,585,010 | -0.80(-1.37%) | |
Nov 01, 2017 | 58.16 | 59.06 | 57.80 | 58.27 | 11,270,067 | -0.10(-0.17%) |
Oct 31, 2017 | 59.05 | 59.49 | 58.19 | 58.37 | 11,295,834 | -0.80(-1.36%) |
Oct 30, 2017 | 59.26 | 59.91 | 58.60 | 59.17 | 14,481,652 | -0.84(-1.40%) |
Oct 27, 2017 | 58.41 | 60.12 | 56.66 | 60.01 | 29,228,900 | -0.63(-1.04%) |
Oct 26, 2017 | 60.96 | 61.91 | 59.96 | 60.65 | 15,975,945 | -1.57(-2.52%) |
Oct 25, 2017 | 62.36 | 62.36 | 61.28 | 62.21 | 12,290,386 | -0.16(-0.26%) |
Oct 24, 2017 | 62.44 | 62.59 | 61.36 | 62.37 | 9,374,527 | -0.05(-0.09%) |
Oct 23, 2017 | 63.27 | 63.32 | 62.37 | 62.43 | 8,735,790 | -0.81(-1.28%) |
Oct 20, 2017 | 63.81 | 63.81 | 62.65 | 63.24 | 11,799,504 | -0.30(-0.47%) |
Oct 19, 2017 | 63.49 | 64.22 | 62.69 | 63.53 | 19,987,990 | +1.23(+1.97%) |
Oct 18, 2017 | 62.50 | 62.95 | 62.11 | 62.30 | 9,162,357 | -0.18(-0.29%) |
Oct 17, 2017 | 62.30 | 62.85 | 61.95 | 62.48 | 9,042,582 | +0.23(+0.36%) |
Oct 16, 2017 | 63.18 | 63.24 | 61.95 | 62.26 | 9,472,517 | -0.95(-1.50%) |
Oct 13, 2017 | 63.29 | 63.53 | 62.80 | 63.21 | 7,297,952 | -0.10(-0.16%) |
Oct 12, 2017 | 64.30 | 64.49 | 63.09 | 63.31 | 8,684,288 | -0.99(-1.54%) |
Oct 11, 2017 | 64.68 | 64.86 | 64.10 | 64.30 | 8,693,497 | -0.37(-0.57%) |
Oct 10, 2017 | 63.78 | 64.68 | 63.78 | 64.66 | 7,384,237 | +0.83(+1.29%) |
Oct 09, 2017 | 64.13 | 64.45 | 63.53 | 63.84 | 5,085,000 | -0.12(-0.19%) |
Oct 06, 2017 | 64.59 | 64.80 | 63.81 | 63.96 | 7,444,457 | -1.07(-1.64%) |
Oct 05, 2017 | 64.03 | 65.05 | 63.95 | 65.03 | 8,625,367 | +0.85(+1.32%) |
Oct 04, 2017 | 64.81 | 64.83 | 63.91 | 64.18 | 8,618,637 | -0.60(-0.93%) |
Oct 03, 2017 | 65.02 | 65.59 | 63.95 | 64.78 | 8,363,930 | -0.26(-0.40%) |
Oct 02, 2017 | 63.24 | 65.12 | 63.22 | 65.04 | 12,589,715 | +1.95(+3.09%) |
Sep 29, 2017 | 63.23 | 63.82 | 61.76 | 63.09 | 17,081,294 | +0.09(+0.14%) |
Sep 28, 2017 | 65.03 | 65.10 | 61.75 | 63.01 | 22,781,092 | -2.30(-3.52%) |
Sep 27, 2017 | 65.40 | 65.84 | 65.00 | 65.30 | 8,756,208 | +0.08(+0.12%) |
Sep 26, 2017 | 65.15 | 65.98 | 65.11 | 65.22 | 10,144,776 | +0.12(+0.18%) |
Sep 25, 2017 | 64.95 | 65.63 | 64.52 | 65.11 | 10,881,289 | +0.26(+0.41%) |
Sep 22, 2017 | 64.22 | 64.92 | 63.88 | 64.84 | 7,261,622 | +0.51(+0.79%) |
Sep 21, 2017 | 64.42 | 64.95 | 64.03 | 64.34 | 7,955,141 | -0.02(-0.02%) |
Sep 20, 2017 | 64.13 | 64.55 | 63.73 | 64.35 | 8,160,496 | +0.27(+0.43%) |
Sep 19, 2017 | 64.94 | 64.94 | 63.95 | 64.08 | 8,103,816 | -0.53(-0.82%) |
Sep 18, 2017 | 64.27 | 65.02 | 63.50 | 64.61 | 10,127,520 | +0.47(+0.74%) |
Sep 15, 2017 | 64.47 | 65.02 | 64.09 | 64.13 | 15,926,389 | +0.05(+0.09%) |
Sep 14, 2017 | 64.74 | 64.74 | 63.52 | 64.08 | 12,328,990 | -0.68(-1.05%) |
Sep 13, 2017 | 65.39 | 65.40 | 64.52 | 64.76 | 9,813,337 | -0.64(-0.98%) |
Sep 12, 2017 | 65.12 | 65.59 | 64.85 | 65.40 | 11,491,430 | -0.01(-0.01%) |
Sep 11, 2017 | 66.30 | 66.55 | 65.12 | 65.41 | 13,083,581 | -0.45(-0.68%) |
Sep 08, 2017 | 66.00 | 66.76 | 65.70 | 65.86 | 15,004,026 | -0.29(-0.43%) |
Sep 07, 2017 | 64.32 | 66.26 | 64.15 | 66.14 | 16,987,576 | +1.95(+3.04%) |
Sep 06, 2017 | 64.11 | 64.56 | 63.85 | 64.19 | 13,818,855 | +0.30(+0.47%) |
Sep 05, 2017 | 64.42 | 64.71 | 62.95 | 63.89 | 17,434,418 | -0.92(-1.42%) |