Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 66.32 | 67.68 | 65.21 | 67.56 | 1,427,417 | +1.36(+2.05%) |
Nov 29, 2017 | 68.39 | 68.65 | 65.45 | 66.20 | 1,766,763 | -2.03(-2.98%) |
Nov 28, 2017 | 68.70 | 68.84 | 67.22 | 68.23 | 1,442,105 | -0.36(-0.52%) |
Nov 27, 2017 | 68.73 | 69.82 | 68.21 | 68.59 | 1,054,913 | +0.01(+0.01%) |
Nov 24, 2017 | 68.04 | 69.05 | 68.04 | 68.58 | 656,142 | +0.88(+1.30%) |
Nov 22, 2017 | 66.80 | 67.84 | 66.50 | 67.70 | 1,115,569 | +0.91(+1.36%) |
Nov 21, 2017 | 65.69 | 66.99 | 65.64 | 66.79 | 994,405 | +1.76(+2.71%) |
Nov 20, 2017 | 65.00 | 65.08 | 64.38 | 65.03 | 632,024 | +0.33(+0.51%) |
Nov 17, 2017 | 64.33 | 64.99 | 64.20 | 64.70 | 631,424 | +0.19(+0.29%) |
Nov 16, 2017 | 63.44 | 64.87 | 63.10 | 64.51 | 1,282,128 | +1.52(+2.41%) |
Nov 15, 2017 | 62.41 | 63.41 | 61.75 | 62.99 | 663,405 | -0.09(-0.14%) |
Nov 14, 2017 | 63.48 | 63.68 | 62.82 | 63.08 | 538,223 | -0.54(-0.85%) |
Nov 13, 2017 | 62.98 | 63.81 | 62.14 | 63.62 | 1,066,315 | +0.52(+0.82%) |
Nov 10, 2017 | 61.53 | 63.16 | 61.43 | 63.10 | 1,267,059 | +1.46(+2.37%) |
Nov 09, 2017 | 62.00 | 62.21 | 60.45 | 61.64 | 1,134,994 | -0.78(-1.25%) |
Nov 08, 2017 | 62.07 | 62.45 | 61.46 | 62.42 | 844,481 | -0.03(-0.05%) |
Nov 07, 2017 | 63.00 | 63.10 | 61.82 | 62.45 | 936,970 | -0.47(-0.75%) |
Nov 06, 2017 | 62.33 | 63.16 | 61.59 | 62.92 | 943,261 | +0.73(+1.17%) |
Nov 03, 2017 | 60.60 | 62.96 | 60.60 | 62.19 | 1,683,551 | +1.36(+2.24%) |
Nov 02, 2017 | 60.75 | 61.12 | 60.08 | 60.83 | 893,516 | +0.00(+0.00%) |
Nov 01, 2017 | 61.10 | 61.37 | 60.42 | 60.83 | 1,279,489 | -0.19(-0.31%) |
Oct 31, 2017 | 59.78 | 61.05 | 59.68 | 61.02 | 1,979,668 | +1.34(+2.25%) |
Oct 30, 2017 | 60.00 | 61.07 | 59.34 | 59.68 | 2,120,477 | -0.34(-0.57%) |
Oct 27, 2017 | 58.93 | 60.53 | 58.14 | 60.02 | 2,338,903 | +0.98(+1.66%) |
Oct 26, 2017 | 58.44 | 59.99 | 57.11 | 59.04 | 4,055,811 | +1.25(+2.16%) |
Oct 25, 2017 | 53.65 | 57.93 | 53.25 | 57.79 | 6,919,797 | +5.81(+11.18%) |
Oct 24, 2017 | 51.63 | 52.23 | 51.24 | 51.98 | 2,297,788 | +0.54(+1.05%) |
Oct 23, 2017 | 52.80 | 52.90 | 51.32 | 51.44 | 1,974,987 | -0.90(-1.72%) |
Oct 20, 2017 | 52.34 | 53.11 | 51.43 | 52.34 | 1,809,954 | +0.57(+1.10%) |
Oct 19, 2017 | 51.36 | 52.08 | 51.17 | 51.77 | 969,991 | -0.23(-0.44%) |
Oct 18, 2017 | 51.38 | 52.24 | 51.35 | 52.00 | 1,097,834 | +0.49(+0.95%) |
Oct 17, 2017 | 51.21 | 51.78 | 50.95 | 51.51 | 499,402 | +0.37(+0.72%) |
Oct 16, 2017 | 51.85 | 51.88 | 50.26 | 51.14 | 1,234,617 | -0.47(-0.91%) |
Oct 13, 2017 | 50.33 | 52.32 | 50.12 | 51.61 | 2,048,914 | -0.55(-1.05%) |
Oct 12, 2017 | 51.90 | 52.21 | 51.72 | 52.16 | 809,163 | +0.18(+0.35%) |
Oct 11, 2017 | 52.27 | 52.51 | 51.85 | 51.98 | 547,077 | -0.21(-0.40%) |
Oct 10, 2017 | 51.67 | 52.49 | 51.49 | 52.19 | 1,364,333 | +0.91(+1.77%) |
Oct 09, 2017 | 51.54 | 51.76 | 51.09 | 51.28 | 1,123,066 | -0.01(-0.02%) |
Oct 06, 2017 | 51.65 | 51.90 | 50.85 | 51.29 | 2,330,002 | -0.69(-1.33%) |
Oct 05, 2017 | 53.12 | 53.43 | 51.69 | 51.98 | 2,300,285 | -2.12(-3.92%) |
Oct 04, 2017 | 54.23 | 54.34 | 53.62 | 54.10 | 803,761 | -0.13(-0.24%) |
Oct 03, 2017 | 53.57 | 54.62 | 53.30 | 54.23 | 1,180,090 | +0.56(+1.04%) |
Oct 02, 2017 | 52.66 | 53.70 | 52.30 | 53.67 | 1,666,809 | +1.01(+1.92%) |
Sep 29, 2017 | 51.98 | 52.71 | 51.87 | 52.66 | 1,844,488 | +0.88(+1.70%) |
Sep 28, 2017 | 51.37 | 51.99 | 50.97 | 51.78 | 587,580 | +0.17(+0.33%) |
Sep 27, 2017 | 51.90 | 51.61 | 1,632,426 | +0.87(+1.71%) | ||
Sep 26, 2017 | 51.82 | 52.12 | 50.10 | 50.74 | 2,005,291 | -0.95(-1.84%) |
Sep 25, 2017 | 51.37 | 51.78 | 50.75 | 51.69 | 1,374,828 | +0.00(+0.00%) |
Sep 22, 2017 | 50.36 | 53.03 | 49.60 | 51.69 | 3,520,085 | -1.82(-3.40%) |
Sep 21, 2017 | 53.29 | 53.72 | 52.60 | 53.51 | 1,065,823 | +0.32(+0.60%) |
Sep 20, 2017 | 54.32 | 54.32 | 52.55 | 53.19 | 1,531,950 | -1.16(-2.13%) |
Sep 19, 2017 | 53.00 | 54.38 | 52.99 | 54.35 | 1,729,937 | +1.35(+2.55%) |
Sep 18, 2017 | 53.68 | 54.19 | 52.15 | 53.00 | 3,444,233 | -0.56(-1.05%) |
Sep 15, 2017 | 54.98 | 55.19 | 53.47 | 53.56 | 3,166,959 | -1.42(-2.58%) |
Sep 14, 2017 | 56.13 | 56.18 | 54.69 | 54.98 | 3,228,726 | -1.20(-2.14%) |
Sep 13, 2017 | 56.24 | 57.49 | 55.88 | 56.18 | 3,265,043 | +0.14(+0.25%) |
Sep 12, 2017 | 56.41 | 57.00 | 55.82 | 56.04 | 2,325,434 | -0.36(-0.64%) |
Sep 11, 2017 | 56.00 | 56.84 | 55.51 | 56.40 | 2,824,666 | +0.32(+0.57%) |
Sep 08, 2017 | 57.00 | 57.16 | 55.98 | 56.08 | 1,412,810 | -1.00(-1.75%) |
Sep 07, 2017 | 56.69 | 57.61 | 56.59 | 57.08 | 1,097,930 | +0.33(+0.58%) |
Sep 06, 2017 | 56.66 | 57.03 | 55.96 | 56.75 | 1,162,477 | +0.45(+0.80%) |
Sep 05, 2017 | 55.91 | 57.29 | 55.80 | 56.30 | 1,559,314 | +0.24(+0.43%) |