Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 61.47 | 64.89 | 61.35 | 63.90 | 24,305,296 | +2.67(+4.36%) |
Nov 29, 2017 | 60.69 | 62.29 | 60.68 | 61.23 | 8,787,258 | +0.58(+0.96%) |
Nov 28, 2017 | 58.92 | 60.65 | 58.39 | 60.64 | 10,006,531 | +1.92(+3.27%) |
Nov 27, 2017 | 59.17 | 58.57 | 58.72 | 7,368,356 | -0.13(-0.21%) | |
Nov 24, 2017 | 59.97 | 60.00 | 58.81 | 58.85 | 3,587,929 | -0.78(-1.30%) |
Nov 22, 2017 | 59.55 | 60.12 | 59.39 | 59.62 | 6,372,327 | -0.02(-0.03%) |
Nov 21, 2017 | 58.96 | 59.75 | 58.83 | 59.64 | 11,519,539 | +0.93(+1.59%) |
Nov 20, 2017 | 58.87 | 59.22 | 58.20 | 58.71 | 10,177,743 | -0.25(-0.42%) |
Nov 17, 2017 | 58.60 | 59.25 | 58.39 | 58.96 | 6,452,357 | +0.35(+0.60%) |
Nov 16, 2017 | 58.47 | 59.27 | 58.02 | 58.61 | 7,729,581 | +0.38(+0.66%) |
Nov 15, 2017 | 58.39 | 58.71 | 57.91 | 58.22 | 6,393,752 | -0.53(-0.91%) |
Nov 14, 2017 | 59.35 | 59.59 | 58.32 | 58.76 | 7,149,838 | -0.87(-1.45%) |
Nov 13, 2017 | 59.37 | 61.73 | 58.63 | 59.62 | 11,837,600 | +0.41(+0.69%) |
Nov 10, 2017 | 58.08 | 59.65 | 57.71 | 59.22 | 12,347,874 | +1.64(+2.85%) |
Nov 09, 2017 | 57.72 | 57.91 | 57.11 | 57.57 | 8,380,263 | +0.02(+0.04%) |
Nov 08, 2017 | 57.48 | 57.63 | 57.06 | 57.55 | 10,383,854 | +0.03(+0.06%) |
Nov 07, 2017 | 55.77 | 57.91 | 55.62 | 57.51 | 14,547,106 | +1.79(+3.22%) |
Nov 06, 2017 | 56.91 | 58.24 | 55.43 | 55.72 | 16,999,780 | -2.04(-3.54%) |
Nov 03, 2017 | 57.81 | 58.12 | 56.82 | 57.76 | 11,869,758 | -0.11(-0.19%) |
Nov 02, 2017 | 57.67 | 58.32 | 57.65 | 57.87 | 6,447,914 | +0.32(+0.55%) |
Nov 01, 2017 | 57.41 | 57.99 | 56.88 | 57.56 | 10,110,387 | +0.39(+0.69%) |
Oct 31, 2017 | 57.02 | 57.84 | 57.02 | 57.16 | 8,630,690 | +0.07(+0.12%) |
Oct 30, 2017 | 57.36 | 58.11 | 56.73 | 57.10 | 12,468,870 | -0.45(-0.78%) |
Oct 27, 2017 | 61.64 | 62.55 | 56.86 | 57.55 | 39,101,244 | -3.60(-5.89%) |
Oct 26, 2017 | 63.22 | 63.79 | 59.04 | 61.15 | 26,351,836 | -1.85(-2.94%) |
Oct 25, 2017 | 63.80 | 63.91 | 62.13 | 63.00 | 7,970,603 | -0.40(-0.63%) |
Oct 24, 2017 | 63.54 | 63.75 | 62.89 | 63.40 | 7,121,232 | +0.08(+0.13%) |
Oct 23, 2017 | 63.42 | 63.80 | 63.22 | 63.32 | 8,975,688 | -0.07(-0.11%) |
Oct 20, 2017 | 62.14 | 63.40 | 61.75 | 63.39 | 11,035,292 | +1.54(+2.49%) |
Oct 19, 2017 | 61.54 | 62.32 | 61.49 | 61.85 | 9,722,110 | +0.44(+0.72%) |
Oct 18, 2017 | 60.40 | 61.79 | 59.90 | 61.41 | 12,645,830 | +1.22(+2.02%) |
Oct 17, 2017 | 60.01 | 60.42 | 59.77 | 60.19 | 7,323,227 | +0.16(+0.26%) |
Oct 16, 2017 | 60.08 | 60.83 | 59.77 | 60.03 | 7,140,041 | -0.13(-0.22%) |
Oct 13, 2017 | 61.41 | 61.49 | 60.10 | 60.16 | 8,104,698 | -0.98(-1.60%) |
Oct 12, 2017 | 61.24 | 61.80 | 60.92 | 61.14 | 7,453,103 | -0.10(-0.16%) |
Oct 11, 2017 | 61.91 | 62.13 | 61.14 | 61.24 | 8,552,460 | -0.67(-1.08%) |
Oct 10, 2017 | 61.56 | 62.51 | 60.74 | 61.91 | 12,930,532 | +0.34(+0.55%) |
Oct 09, 2017 | 63.85 | 63.99 | 61.12 | 61.57 | 16,124,173 | -2.17(-3.41%) |
Oct 06, 2017 | 66.62 | 66.69 | 63.42 | 63.74 | 14,233,893 | -3.30(-4.92%) |
Oct 05, 2017 | 66.38 | 67.08 | 66.34 | 67.04 | 7,349,822 | +0.69(+1.04%) |
Oct 04, 2017 | 67.04 | 67.09 | 66.24 | 66.35 | 5,257,365 | -0.70(-1.04%) |
Oct 03, 2017 | 66.73 | 67.38 | 66.73 | 67.05 | 8,124,119 | +0.12(+0.17%) |
Oct 02, 2017 | 67.41 | 67.63 | 66.79 | 66.93 | 5,657,671 | -0.46(-0.68%) |
Sep 29, 2017 | 67.45 | 67.69 | 66.97 | 67.39 | 4,969,359 | +0.05(+0.07%) |
Sep 28, 2017 | 67.34 | 67.52 | 66.90 | 67.34 | 4,153,786 | -0.17(-0.26%) |
Sep 27, 2017 | 67.72 | 67.95 | 66.96 | 67.51 | 3,992,294 | -0.15(-0.22%) |
Sep 26, 2017 | 67.48 | 67.86 | 67.25 | 67.66 | 3,361,605 | +0.23(+0.34%) |
Sep 25, 2017 | 66.15 | 67.64 | 65.99 | 67.43 | 6,112,355 | +1.44(+2.19%) |
Sep 22, 2017 | 65.63 | 66.21 | 65.15 | 65.99 | 7,884,794 | +0.06(+0.09%) |
Sep 21, 2017 | 66.83 | 66.89 | 65.62 | 65.93 | 6,339,383 | -0.94(-1.41%) |
Sep 20, 2017 | 68.95 | 69.41 | 66.44 | 66.88 | 11,999,752 | -1.99(-2.89%) |
Sep 19, 2017 | 69.40 | 69.61 | 68.70 | 68.86 | 5,512,506 | -0.17(-0.25%) |
Sep 18, 2017 | 68.94 | 69.22 | 68.67 | 69.04 | 5,229,064 | +0.12(+0.17%) |
Sep 15, 2017 | 68.13 | 69.08 | 67.52 | 68.92 | 9,030,111 | +0.44(+0.64%) |
Sep 14, 2017 | 68.68 | 68.83 | 68.26 | 68.48 | 5,530,966 | -0.36(-0.53%) |
Sep 13, 2017 | 68.20 | 69.35 | 68.06 | 68.85 | 8,222,258 | +0.54(+0.79%) |
Sep 12, 2017 | 66.30 | 68.61 | 66.15 | 68.31 | 9,711,955 | +2.25(+3.40%) |
Sep 11, 2017 | 66.30 | 66.30 | 65.78 | 66.06 | 4,566,594 | +0.00(+0.00%) |
Sep 08, 2017 | 66.30 | 66.75 | 65.86 | 66.06 | 5,132,056 | -0.57(-0.86%) |
Sep 07, 2017 | 66.28 | 66.80 | 65.92 | 66.64 | 6,704,630 | +0.44(+0.66%) |
Sep 06, 2017 | 65.33 | 66.30 | 65.33 | 66.20 | 6,161,697 | +0.99(+1.51%) |
Sep 05, 2017 | 64.32 | 65.43 | 64.25 | 65.21 | 5,572,416 | +0.64(+0.99%) |