Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 61.38 | 61.88 | 60.25 | 60.56 | 7,222,844 | -0.75(-1.23%) |
Nov 29, 2017 | 61.05 | 62.10 | 60.91 | 61.32 | 4,124,667 | +0.45(+0.73%) |
Nov 28, 2017 | 61.82 | 61.87 | 61.28 | 60.87 | 5,738,238 | -1.39(-2.23%) |
Nov 27, 2017 | 61.68 | 62.41 | 60.78 | 62.26 | 5,165,708 | +1.09(+1.78%) |
Nov 24, 2017 | 60.31 | 61.57 | 60.25 | 61.17 | 2,147,092 | +0.33(+0.54%) |
Nov 22, 2017 | 59.91 | 60.92 | 59.91 | 60.84 | 6,698,562 | +0.93(+1.56%) |
Nov 21, 2017 | 60.59 | 60.74 | 59.73 | 59.91 | 5,213,432 | +0.11(+0.18%) |
Nov 20, 2017 | 59.25 | 59.95 | 59.09 | 59.80 | 4,257,235 | +0.28(+0.47%) |
Nov 17, 2017 | 59.06 | 59.57 | 58.47 | 59.52 | 7,207,370 | +0.22(+0.37%) |
Nov 16, 2017 | 56.34 | 59.48 | 56.34 | 59.30 | 10,317,740 | +3.08(+5.49%) |
Nov 15, 2017 | 56.33 | 56.52 | 55.71 | 56.22 | 3,740,627 | +0.15(+0.27%) |
Nov 14, 2017 | 55.92 | 56.49 | 55.50 | 56.07 | 5,077,475 | +0.10(+0.18%) |
Nov 13, 2017 | 56.33 | 56.42 | 55.45 | 55.97 | 4,466,111 | -0.36(-0.63%) |
Nov 10, 2017 | 55.23 | 56.57 | 55.08 | 56.33 | 5,807,106 | +0.79(+1.43%) |
Nov 09, 2017 | 56.03 | 56.10 | 55.17 | 55.54 | 5,248,168 | -0.22(-0.39%) |
Nov 08, 2017 | 54.90 | 55.95 | 54.78 | 55.75 | 6,027,847 | +0.85(+1.55%) |
Nov 07, 2017 | 55.32 | 55.57 | 54.15 | 54.90 | 8,858,897 | -0.18(-0.32%) |
Nov 06, 2017 | 55.73 | 56.03 | 54.47 | 55.08 | 17,124,726 | -3.34(-5.72%) |
Nov 03, 2017 | 58.52 | 58.95 | 58.09 | 58.42 | 4,131,923 | +0.60(+1.05%) |
Nov 02, 2017 | 59.26 | 59.61 | 57.65 | 57.82 | 5,932,618 | -1.44(-2.43%) |
Nov 01, 2017 | 59.64 | 59.90 | 58.87 | 59.25 | 3,380,052 | -0.02(-0.03%) |
Oct 31, 2017 | 59.15 | 59.75 | 58.83 | 59.27 | 7,422,702 | +0.19(+0.32%) |
Oct 30, 2017 | 62.15 | 62.55 | 58.72 | 59.09 | 14,386,483 | -3.34(-5.35%) |
Oct 27, 2017 | 60.96 | 62.48 | 60.96 | 62.43 | 3,110,452 | +1.21(+1.98%) |
Oct 26, 2017 | 61.66 | 61.80 | 61.00 | 61.22 | 2,862,522 | -0.20(-0.32%) |
Oct 25, 2017 | 61.44 | 61.74 | 60.86 | 61.42 | 4,100,841 | -0.35(-0.56%) |
Oct 24, 2017 | 61.85 | 60.96 | 61.76 | 3,675,814 | +0.80(+1.32%) | |
Oct 23, 2017 | 60.59 | 61.49 | 59.80 | 60.96 | 6,815,494 | +1.00(+1.67%) |
Oct 20, 2017 | 61.46 | 61.47 | 59.78 | 59.96 | 3,827,927 | -1.04(-1.71%) |
Oct 19, 2017 | 59.94 | 61.46 | 59.81 | 61.00 | 4,485,576 | +0.82(+1.37%) |
Oct 18, 2017 | 60.36 | 60.40 | 59.75 | 60.18 | 3,141,858 | -0.26(-0.43%) |
Oct 17, 2017 | 60.42 | 60.53 | 60.06 | 60.43 | 1,330,126 | -0.03(-0.05%) |
Oct 16, 2017 | 61.01 | 61.14 | 60.39 | 60.46 | 1,502,199 | -0.42(-0.68%) |
Oct 13, 2017 | 60.78 | 61.04 | 60.24 | 60.88 | 2,409,452 | +0.11(+0.18%) |
Oct 12, 2017 | 60.56 | 61.15 | 60.21 | 60.77 | 2,527,524 | +0.10(+0.16%) |
Oct 11, 2017 | 60.64 | 61.23 | 58.93 | 60.67 | 4,448,725 | -0.05(-0.08%) |
Oct 10, 2017 | 61.18 | 61.27 | 60.60 | 60.72 | 3,279,696 | -0.33(-0.54%) |
Oct 09, 2017 | 61.79 | 62.09 | 60.67 | 61.05 | 3,174,783 | -0.84(-1.36%) |
Oct 06, 2017 | 61.12 | 62.11 | 61.09 | 61.89 | 4,159,341 | +0.88(+1.45%) |
Oct 05, 2017 | 61.00 | 61.57 | 60.81 | 61.01 | 3,977,162 | +0.02(+0.03%) |
Oct 04, 2017 | 60.91 | 61.73 | 60.77 | 60.99 | 5,743,124 | -0.18(-0.29%) |
Oct 03, 2017 | 61.05 | 61.48 | 60.89 | 61.17 | 4,000,003 | +0.16(+0.26%) |
Oct 02, 2017 | 60.83 | 61.27 | 60.56 | 61.01 | 3,546,144 | -0.14(-0.23%) |
Sep 29, 2017 | 61.61 | 61.92 | 60.89 | 61.15 | 5,017,300 | -0.26(-0.42%) |
Sep 28, 2017 | 61.60 | 61.73 | 61.18 | 61.41 | 4,377,943 | -0.47(-0.75%) |
Sep 27, 2017 | 62.22 | 62.65 | 61.86 | 61.87 | 3,880,916 | -0.63(-1.02%) |
Sep 26, 2017 | 62.54 | 62.83 | 62.25 | 62.51 | 2,973,852 | +0.14(+0.22%) |
Sep 25, 2017 | 63.58 | 63.93 | 62.28 | 62.37 | 6,035,405 | -1.16(-1.83%) |
Sep 22, 2017 | 63.32 | 63.99 | 62.88 | 63.53 | 6,687,244 | +0.66(+1.06%) |
Sep 21, 2017 | 63.21 | 63.46 | 62.70 | 62.86 | 1,978,080 | -0.13(-0.20%) |
Sep 20, 2017 | 64.78 | 64.93 | 62.57 | 62.99 | 4,587,531 | -1.88(-2.90%) |
Sep 19, 2017 | 61.50 | 64.92 | 60.82 | 64.88 | 11,833,513 | +3.59(+5.86%) |
Sep 18, 2017 | 60.44 | 61.48 | 60.25 | 61.29 | 4,796,325 | +0.62(+1.03%) |
Sep 15, 2017 | 60.82 | 61.38 | 60.23 | 60.66 | 5,644,387 | +0.00(+0.00%) |
Sep 14, 2017 | 61.95 | 62.09 | 60.57 | 60.66 | 4,904,516 | -1.62(-2.60%) |
Sep 13, 2017 | 62.41 | 62.90 | 62.07 | 62.28 | 2,430,982 | -0.18(-0.29%) |
Sep 12, 2017 | 62.49 | 63.23 | 62.33 | 62.46 | 1,517,138 | -0.05(-0.08%) |
Sep 11, 2017 | 62.64 | 62.97 | 62.24 | 62.51 | 2,282,309 | +0.29(+0.46%) |
Sep 08, 2017 | 62.87 | 63.01 | 62.07 | 62.22 | 2,255,017 | -0.59(-0.95%) |
Sep 07, 2017 | 63.48 | 63.63 | 62.65 | 62.81 | 1,801,127 | -0.45(-0.71%) |
Sep 06, 2017 | 63.28 | 63.62 | 62.62 | 63.26 | 2,798,056 | +0.15(+0.24%) |
Sep 05, 2017 | 63.64 | 63.93 | 62.74 | 63.11 | 2,186,224 | -0.52(-0.81%) |