Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 72.44 | 70.31 | 71.34 | 5,352,729 | +0.23(+0.32%) | |
Nov 29, 2017 | 68.31 | 71.46 | 68.10 | 71.11 | 6,076,648 | +2.94(+4.31%) |
Nov 28, 2017 | 66.82 | 68.25 | 66.33 | 68.17 | 3,220,438 | +1.39(+2.07%) |
Nov 27, 2017 | 67.04 | 67.37 | 66.50 | 66.79 | 2,731,080 | +0.01(+0.01%) |
Nov 24, 2017 | 67.67 | 68.06 | 66.65 | 66.78 | 1,116,455 | -0.92(-1.36%) |
Nov 22, 2017 | 67.65 | 68.17 | 67.42 | 67.70 | 2,443,388 | -0.35(-0.51%) |
Nov 21, 2017 | 68.32 | 68.35 | 67.31 | 68.04 | 3,278,040 | -0.07(-0.10%) |
Nov 20, 2017 | 67.78 | 68.22 | 67.11 | 68.11 | 4,444,490 | +0.46(+0.68%) |
Nov 17, 2017 | 67.54 | 69.23 | 66.50 | 67.65 | 8,802,296 | +6.14(+9.99%) |
Nov 16, 2017 | 60.45 | 61.79 | 60.28 | 61.51 | 4,950,861 | +1.01(+1.67%) |
Nov 15, 2017 | 60.15 | 61.35 | 59.84 | 60.50 | 3,553,508 | +0.13(+0.22%) |
Nov 14, 2017 | 59.94 | 60.78 | 59.51 | 60.37 | 4,263,829 | -0.41(-0.68%) |
Nov 13, 2017 | 61.01 | 61.70 | 60.59 | 60.78 | 2,790,704 | -0.80(-1.29%) |
Nov 10, 2017 | 60.20 | 61.61 | 60.20 | 61.57 | 3,663,957 | +1.11(+1.84%) |
Nov 09, 2017 | 59.51 | 61.04 | 59.50 | 60.46 | 2,554,692 | +0.66(+1.10%) |
Nov 08, 2017 | 60.52 | 60.75 | 59.72 | 59.80 | 2,534,513 | -0.86(-1.42%) |
Nov 07, 2017 | 60.12 | 60.69 | 59.93 | 60.67 | 2,862,608 | +0.61(+1.01%) |
Nov 06, 2017 | 60.03 | 60.61 | 58.85 | 60.06 | 2,192,440 | +0.01(+0.02%) |
Nov 03, 2017 | 60.08 | 60.44 | 59.97 | 60.05 | 1,757,252 | -0.22(-0.36%) |
Nov 02, 2017 | 59.79 | 60.55 | 59.50 | 60.26 | 2,080,741 | +0.82(+1.39%) |
Nov 01, 2017 | 59.68 | 60.04 | 59.15 | 59.44 | 2,099,329 | -0.01(-0.02%) |
Oct 31, 2017 | 59.63 | 60.74 | 59.37 | 59.45 | 2,118,602 | +0.07(+0.11%) |
Oct 30, 2017 | 59.54 | 59.54 | 58.61 | 59.38 | 2,306,469 | -0.37(-0.63%) |
Oct 27, 2017 | 59.59 | 60.01 | 59.26 | 59.76 | 2,709,682 | -0.42(-0.70%) |
Oct 26, 2017 | 59.94 | 60.59 | 59.65 | 60.18 | 1,734,453 | +0.40(+0.67%) |
Oct 25, 2017 | 59.93 | 60.23 | 59.27 | 59.78 | 2,524,914 | -0.47(-0.78%) |
Oct 24, 2017 | 60.24 | 60.64 | 60.06 | 60.24 | 2,158,095 | +0.03(+0.05%) |
Oct 23, 2017 | 60.07 | 60.78 | 59.89 | 60.22 | 2,019,736 | +0.07(+0.12%) |
Oct 20, 2017 | 59.64 | 60.23 | 59.37 | 60.14 | 2,493,371 | +0.79(+1.33%) |
Oct 19, 2017 | 59.32 | 59.57 | 58.92 | 59.35 | 1,891,960 | +0.07(+0.11%) |
Oct 18, 2017 | 59.20 | 59.50 | 58.86 | 59.29 | 1,987,292 | +0.07(+0.13%) |
Oct 17, 2017 | 58.99 | 59.55 | 58.86 | 59.21 | 1,905,033 | +0.31(+0.52%) |
Oct 16, 2017 | 59.02 | 59.35 | 58.37 | 58.91 | 2,377,448 | -0.20(-0.33%) |
Oct 13, 2017 | 59.35 | 59.56 | 58.91 | 59.10 | 3,003,950 | -0.15(-0.25%) |
Oct 12, 2017 | 60.44 | 60.54 | 59.14 | 59.25 | 3,475,566 | -1.19(-1.97%) |
Oct 11, 2017 | 60.82 | 61.04 | 60.29 | 60.44 | 2,941,654 | -0.27(-0.45%) |
Oct 10, 2017 | 61.13 | 61.34 | 60.49 | 60.71 | 1,881,730 | -0.42(-0.69%) |
Oct 09, 2017 | 61.76 | 61.76 | 60.93 | 61.13 | 1,354,318 | -0.66(-1.06%) |
Oct 06, 2017 | 61.17 | 61.95 | 61.16 | 61.79 | 2,547,594 | +0.43(+0.70%) |
Oct 05, 2017 | 61.07 | 61.47 | 60.91 | 61.36 | 2,378,594 | +0.28(+0.46%) |
Oct 04, 2017 | 60.87 | 61.22 | 60.24 | 61.08 | 3,510,199 | +0.30(+0.49%) |
Oct 03, 2017 | 60.44 | 61.00 | 60.35 | 60.78 | 1,895,969 | +0.21(+0.34%) |
Oct 02, 2017 | 60.24 | 60.79 | 59.67 | 60.57 | 2,677,820 | +0.11(+0.19%) |
Sep 29, 2017 | 60.79 | 61.06 | 60.39 | 60.46 | 2,671,767 | -0.22(-0.36%) |
Sep 28, 2017 | 60.45 | 60.72 | 59.67 | 60.67 | 4,511,165 | -0.04(-0.06%) |
Sep 27, 2017 | 61.14 | 60.71 | 4,964,274 | +0.98(+1.65%) | ||
Sep 26, 2017 | 59.00 | 59.87 | 58.68 | 59.73 | 3,899,945 | +0.87(+1.48%) |
Sep 25, 2017 | 58.70 | 59.53 | 58.52 | 58.86 | 4,123,064 | +1.84(+3.24%) |
Sep 22, 2017 | 56.77 | 57.18 | 56.47 | 57.01 | 1,756,358 | -0.02(-0.03%) |
Sep 21, 2017 | 57.21 | 57.36 | 56.79 | 57.03 | 2,512,070 | -0.01(-0.02%) |
Sep 20, 2017 | 57.40 | 57.52 | 56.77 | 57.04 | 1,865,736 | -0.22(-0.38%) |
Sep 19, 2017 | 57.00 | 57.31 | 56.83 | 57.26 | 3,259,880 | +0.32(+0.56%) |
Sep 18, 2017 | 56.94 | 57.10 | 56.13 | 56.94 | 2,535,076 | +0.09(+0.16%) |
Sep 15, 2017 | 57.00 | 56.18 | 56.85 | 3,768,254 | +0.10(+0.18%) | |
Sep 14, 2017 | 57.38 | 57.53 | 56.45 | 56.74 | 2,991,378 | -0.76(-1.32%) |
Sep 13, 2017 | 56.89 | 57.96 | 56.89 | 57.50 | 3,144,152 | +0.69(+1.22%) |
Sep 12, 2017 | 55.70 | 57.49 | 55.42 | 56.81 | 3,599,297 | +1.31(+2.36%) |
Sep 11, 2017 | 54.87 | 55.60 | 54.63 | 55.50 | 2,967,038 | +0.70(+1.28%) |
Sep 08, 2017 | 54.79 | 54.98 | 54.18 | 54.79 | 2,227,132 | -0.03(-0.05%) |
Sep 07, 2017 | 55.59 | 55.82 | 54.42 | 54.82 | 3,142,080 | -0.56(-1.01%) |
Sep 06, 2017 | 55.09 | 55.90 | 55.09 | 55.38 | 3,122,921 | +0.30(+0.54%) |
Sep 05, 2017 | 54.86 | 55.44 | 54.81 | 55.08 | 3,125,549 | +0.07(+0.12%) |