Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 72.62 | 70.49 | 71.52 | 5,339,140 | +0.23(+0.32%) | |
Nov 29, 2017 | 68.48 | 71.64 | 68.27 | 71.30 | 6,061,221 | +2.95(+4.31%) |
Nov 28, 2017 | 66.99 | 68.42 | 66.50 | 68.35 | 3,212,263 | +1.39(+2.07%) |
Nov 27, 2017 | 67.21 | 67.55 | 66.67 | 66.96 | 2,724,146 | +0.01(+0.01%) |
Nov 24, 2017 | 67.84 | 68.24 | 66.82 | 66.95 | 1,113,621 | -0.92(-1.36%) |
Nov 22, 2017 | 67.82 | 68.35 | 67.59 | 67.87 | 2,437,185 | -0.35(-0.51%) |
Nov 21, 2017 | 68.50 | 68.53 | 67.48 | 68.22 | 3,269,719 | -0.07(-0.10%) |
Nov 20, 2017 | 67.95 | 68.39 | 67.28 | 68.28 | 4,433,207 | +0.46(+0.68%) |
Nov 17, 2017 | 67.71 | 69.41 | 66.67 | 67.82 | 8,779,950 | +6.16(+9.99%) |
Nov 16, 2017 | 60.60 | 61.95 | 60.43 | 61.66 | 4,938,292 | +1.01(+1.67%) |
Nov 15, 2017 | 60.30 | 61.51 | 59.99 | 60.65 | 3,544,487 | +0.13(+0.22%) |
Nov 14, 2017 | 60.10 | 60.93 | 59.67 | 60.52 | 4,253,004 | -0.41(-0.68%) |
Nov 13, 2017 | 61.17 | 61.85 | 60.74 | 60.93 | 2,783,619 | -0.80(-1.29%) |
Nov 10, 2017 | 60.35 | 61.77 | 60.35 | 61.73 | 3,654,655 | +1.12(+1.84%) |
Nov 09, 2017 | 59.67 | 61.20 | 59.66 | 60.61 | 2,548,206 | +0.66(+1.10%) |
Nov 08, 2017 | 60.67 | 60.90 | 59.87 | 59.96 | 2,528,079 | -0.86(-1.42%) |
Nov 07, 2017 | 60.28 | 60.85 | 60.08 | 60.82 | 2,855,341 | +0.61(+1.01%) |
Nov 06, 2017 | 60.18 | 60.76 | 59.00 | 60.21 | 2,186,874 | +0.01(+0.02%) |
Nov 03, 2017 | 60.24 | 60.59 | 60.13 | 60.20 | 1,752,791 | -0.22(-0.36%) |
Nov 02, 2017 | 59.94 | 60.71 | 59.66 | 60.42 | 2,075,458 | +0.83(+1.39%) |
Nov 01, 2017 | 59.83 | 60.19 | 59.30 | 59.59 | 2,094,000 | -0.01(-0.02%) |
Oct 31, 2017 | 59.78 | 60.89 | 59.52 | 59.60 | 2,113,224 | +0.07(+0.11%) |
Oct 30, 2017 | 59.69 | 59.69 | 58.75 | 59.53 | 2,300,614 | -0.38(-0.63%) |
Oct 27, 2017 | 59.74 | 60.16 | 59.41 | 59.91 | 2,702,803 | -0.42(-0.70%) |
Oct 26, 2017 | 60.10 | 60.74 | 59.81 | 60.33 | 1,730,050 | +0.40(+0.67%) |
Oct 25, 2017 | 60.08 | 60.38 | 59.42 | 59.93 | 2,518,504 | -0.47(-0.78%) |
Oct 24, 2017 | 60.40 | 60.79 | 60.21 | 60.40 | 2,152,617 | +0.03(+0.05%) |
Oct 23, 2017 | 60.22 | 60.93 | 60.05 | 60.37 | 2,014,609 | +0.08(+0.12%) |
Oct 20, 2017 | 59.80 | 60.38 | 59.52 | 60.29 | 2,487,041 | +0.79(+1.33%) |
Oct 19, 2017 | 59.47 | 59.72 | 59.07 | 59.51 | 1,887,157 | +0.07(+0.11%) |
Oct 18, 2017 | 59.35 | 59.66 | 59.01 | 59.44 | 1,982,247 | +0.08(+0.13%) |
Oct 17, 2017 | 59.14 | 59.70 | 59.01 | 59.36 | 1,900,197 | +0.31(+0.52%) |
Oct 16, 2017 | 59.17 | 59.51 | 58.52 | 59.05 | 2,371,412 | -0.20(-0.33%) |
Oct 13, 2017 | 59.51 | 59.71 | 59.05 | 59.25 | 2,996,324 | -0.15(-0.25%) |
Oct 12, 2017 | 60.59 | 60.70 | 59.29 | 59.40 | 3,466,743 | -1.19(-1.97%) |
Oct 11, 2017 | 60.98 | 61.20 | 60.44 | 60.59 | 2,934,186 | -0.27(-0.45%) |
Oct 10, 2017 | 61.29 | 61.50 | 60.64 | 60.87 | 1,876,953 | -0.42(-0.69%) |
Oct 09, 2017 | 61.92 | 61.92 | 61.08 | 61.29 | 1,350,880 | -0.66(-1.06%) |
Oct 06, 2017 | 61.33 | 62.11 | 61.32 | 61.95 | 2,541,126 | +0.43(+0.70%) |
Oct 05, 2017 | 61.22 | 61.63 | 61.06 | 61.51 | 2,372,555 | +0.28(+0.46%) |
Oct 04, 2017 | 61.03 | 61.37 | 60.40 | 61.23 | 3,501,288 | +0.30(+0.49%) |
Oct 03, 2017 | 60.59 | 61.16 | 60.50 | 60.93 | 1,891,156 | +0.21(+0.34%) |
Oct 02, 2017 | 60.40 | 60.94 | 59.82 | 60.73 | 2,671,022 | +0.11(+0.19%) |
Sep 29, 2017 | 60.94 | 61.21 | 60.55 | 60.61 | 2,664,984 | -0.22(-0.35%) |
Sep 28, 2017 | 60.60 | 60.88 | 59.82 | 60.83 | 4,499,712 | -0.04(-0.06%) |
Sep 27, 2017 | 61.30 | 60.87 | 4,951,671 | +0.99(+1.65%) | ||
Sep 26, 2017 | 59.15 | 60.02 | 58.83 | 59.88 | 3,890,044 | +0.87(+1.48%) |
Sep 25, 2017 | 58.85 | 59.68 | 58.67 | 59.01 | 4,112,597 | +1.85(+3.24%) |
Sep 22, 2017 | 56.91 | 57.33 | 56.61 | 57.16 | 1,751,899 | -0.02(-0.03%) |
Sep 21, 2017 | 57.36 | 57.51 | 56.93 | 57.18 | 2,505,693 | -0.01(-0.02%) |
Sep 20, 2017 | 57.54 | 57.67 | 56.91 | 57.19 | 1,861,000 | -0.22(-0.38%) |
Sep 19, 2017 | 57.15 | 57.45 | 56.97 | 57.40 | 3,251,605 | +0.32(+0.56%) |
Sep 18, 2017 | 57.08 | 57.24 | 56.28 | 57.08 | 2,528,640 | +0.09(+0.16%) |
Sep 15, 2017 | 57.15 | 56.32 | 56.99 | 3,758,688 | +0.10(+0.18%) | |
Sep 14, 2017 | 57.52 | 57.67 | 56.60 | 56.89 | 2,983,784 | -0.76(-1.32%) |
Sep 13, 2017 | 57.04 | 58.11 | 57.04 | 57.65 | 3,136,170 | +0.69(+1.22%) |
Sep 12, 2017 | 55.84 | 57.64 | 55.56 | 56.95 | 3,590,160 | +1.31(+2.36%) |
Sep 11, 2017 | 55.01 | 55.74 | 54.77 | 55.64 | 2,959,506 | +0.70(+1.28%) |
Sep 08, 2017 | 54.92 | 55.12 | 54.32 | 54.93 | 2,221,478 | -0.03(-0.05%) |
Sep 07, 2017 | 55.73 | 55.97 | 54.56 | 54.96 | 3,134,103 | -0.56(-1.01%) |
Sep 06, 2017 | 55.23 | 56.04 | 55.23 | 55.53 | 3,114,993 | +0.30(+0.54%) |
Sep 05, 2017 | 55.00 | 55.58 | 54.95 | 55.23 | 3,117,614 | +0.07(+0.12%) |