Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 63.55 | 64.24 | 63.36 | 64.11 | 4,095,414 | +0.69(+1.08%) |
Nov 29, 2017 | 63.14 | 63.68 | 62.90 | 63.42 | 3,447,983 | +0.05(+0.07%) |
Nov 28, 2017 | 62.72 | 63.39 | 62.72 | 63.38 | 2,987,271 | +0.74(+1.18%) |
Nov 27, 2017 | 62.14 | 62.77 | 61.99 | 62.64 | 3,053,300 | +0.57(+0.91%) |
Nov 24, 2017 | 62.24 | 62.46 | 61.98 | 62.07 | 1,056,136 | +0.04(+0.06%) |
Nov 22, 2017 | 61.87 | 62.07 | 61.57 | 62.04 | 2,310,931 | +0.60(+0.97%) |
Nov 21, 2017 | 61.30 | 61.57 | 61.17 | 61.44 | 3,065,933 | +0.17(+0.27%) |
Nov 20, 2017 | 61.46 | 61.55 | 61.24 | 61.27 | 1,968,627 | -0.13(-0.21%) |
Nov 17, 2017 | 61.66 | 61.91 | 61.35 | 61.40 | 2,258,620 | -0.48(-0.78%) |
Nov 16, 2017 | 62.02 | 62.13 | 61.69 | 61.88 | 1,706,316 | -0.20(-0.33%) |
Nov 15, 2017 | 62.74 | 63.15 | 61.94 | 62.09 | 2,421,024 | -0.46(-0.74%) |
Nov 14, 2017 | 61.67 | 62.70 | 61.57 | 62.55 | 3,250,445 | +0.75(+1.21%) |
Nov 13, 2017 | 61.16 | 61.83 | 61.11 | 61.80 | 2,160,456 | +0.79(+1.29%) |
Nov 10, 2017 | 61.01 | 61.22 | 60.88 | 61.02 | 2,299,208 | -0.32(-0.53%) |
Nov 09, 2017 | 60.95 | 61.43 | 60.76 | 61.34 | 1,894,887 | +0.27(+0.45%) |
Nov 08, 2017 | 61.45 | 61.62 | 60.65 | 61.07 | 2,614,331 | -0.38(-0.63%) |
Nov 07, 2017 | 60.96 | 61.63 | 60.67 | 61.45 | 2,249,035 | +0.63(+1.03%) |
Nov 06, 2017 | 60.91 | 60.99 | 60.50 | 60.83 | 2,252,840 | -0.08(-0.14%) |
Nov 03, 2017 | 60.92 | 61.38 | 60.76 | 60.91 | 2,891,383 | -0.13(-0.21%) |
Nov 02, 2017 | 60.91 | 61.09 | 60.41 | 61.04 | 2,965,847 | +0.26(+0.43%) |
Nov 01, 2017 | 61.47 | 61.47 | 60.73 | 60.77 | 2,805,502 | -0.49(-0.80%) |
Oct 31, 2017 | 61.57 | 62.01 | 61.20 | 61.27 | 3,745,007 | -0.26(-0.42%) |
Oct 30, 2017 | 61.16 | 61.95 | 60.67 | 61.52 | 3,414,169 | +0.73(+1.20%) |
Oct 27, 2017 | 60.54 | 60.96 | 60.26 | 60.79 | 2,862,546 | +0.08(+0.12%) |
Oct 26, 2017 | 60.40 | 61.11 | 60.11 | 60.71 | 4,490,339 | +0.55(+0.92%) |
Oct 25, 2017 | 60.46 | 60.46 | 59.44 | 60.16 | 3,199,871 | -0.51(-0.83%) |
Oct 24, 2017 | 60.73 | 60.74 | 60.25 | 60.67 | 2,461,415 | -0.02(-0.04%) |
Oct 23, 2017 | 60.40 | 60.79 | 60.20 | 60.69 | 2,670,274 | +0.29(+0.47%) |
Oct 20, 2017 | 60.31 | 60.58 | 59.93 | 60.40 | 2,911,263 | +0.04(+0.06%) |
Oct 19, 2017 | 59.63 | 60.41 | 59.63 | 60.37 | 3,455,560 | +0.81(+1.36%) |
Oct 18, 2017 | 59.51 | 59.62 | 59.19 | 59.56 | 2,735,411 | -0.06(-0.10%) |
Oct 17, 2017 | 59.67 | 59.80 | 59.08 | 59.62 | 2,589,850 | -0.05(-0.09%) |
Oct 16, 2017 | 59.76 | 59.88 | 59.15 | 59.67 | 3,132,857 | +0.31(+0.52%) |
Oct 13, 2017 | 59.53 | 59.84 | 59.23 | 59.36 | 2,285,026 | -0.01(-0.01%) |
Oct 12, 2017 | 58.83 | 59.43 | 58.71 | 59.37 | 2,438,755 | +0.47(+0.79%) |
Oct 11, 2017 | 58.52 | 59.25 | 58.52 | 58.90 | 2,987,746 | +0.20(+0.35%) |
Oct 10, 2017 | 58.04 | 58.71 | 57.83 | 58.70 | 2,655,604 | +0.83(+1.44%) |
Oct 09, 2017 | 58.27 | 58.27 | 57.81 | 57.87 | 1,727,207 | -0.13(-0.22%) |
Oct 06, 2017 | 57.84 | 58.06 | 57.56 | 58.00 | 1,983,047 | +0.00(+0.00%) |
Oct 05, 2017 | 58.02 | 58.15 | 57.75 | 58.00 | 2,533,689 | -0.05(-0.08%) |
Oct 04, 2017 | 57.41 | 58.07 | 57.20 | 58.04 | 3,014,359 | +0.69(+1.21%) |
Oct 03, 2017 | 57.93 | 57.93 | 57.26 | 57.35 | 2,986,044 | -0.60(-1.03%) |
Oct 02, 2017 | 58.29 | 58.34 | 57.84 | 57.94 | 2,822,779 | -0.14(-0.25%) |
Sep 29, 2017 | 58.02 | 58.21 | 57.81 | 58.09 | 3,224,264 | -0.08(-0.13%) |
Sep 28, 2017 | 57.84 | 58.28 | 57.56 | 58.16 | 2,560,499 | +0.19(+0.33%) |
Sep 27, 2017 | 57.77 | 57.97 | 4,821,651 | -1.08(-1.83%) | ||
Sep 26, 2017 | 58.84 | 59.26 | 58.71 | 59.05 | 2,822,535 | +0.14(+0.24%) |
Sep 25, 2017 | 58.37 | 58.92 | 58.25 | 58.91 | 3,080,221 | +0.74(+1.27%) |
Sep 22, 2017 | 58.55 | 58.59 | 58.07 | 58.17 | 2,435,562 | -0.20(-0.34%) |
Sep 21, 2017 | 58.68 | 58.84 | 58.36 | 58.37 | 1,663,867 | -0.24(-0.41%) |
Sep 20, 2017 | 59.25 | 59.44 | 58.37 | 58.61 | 2,775,143 | -0.54(-0.91%) |
Sep 19, 2017 | 59.42 | 59.45 | 58.94 | 59.14 | 3,262,970 | -0.17(-0.28%) |
Sep 18, 2017 | 60.03 | 60.13 | 58.76 | 59.31 | 3,272,320 | -0.72(-1.19%) |
Sep 15, 2017 | 59.93 | 60.21 | 59.79 | 60.03 | 9,076,239 | +0.25(+0.42%) |
Sep 14, 2017 | 58.89 | 59.85 | 58.78 | 59.78 | 4,000,764 | +0.83(+1.41%) |
Sep 13, 2017 | 59.01 | 59.32 | 58.90 | 58.95 | 2,730,115 | -0.08(-0.14%) |
Sep 12, 2017 | 60.25 | 60.27 | 58.80 | 59.03 | 3,638,194 | -1.31(-2.18%) |
Sep 11, 2017 | 59.80 | 60.37 | 59.80 | 60.34 | 3,169,407 | +0.51(+0.86%) |
Sep 08, 2017 | 59.23 | 59.92 | 59.09 | 59.83 | 2,924,900 | +0.75(+1.27%) |
Sep 07, 2017 | 58.89 | 59.32 | 58.68 | 59.08 | 4,116,047 | +0.20(+0.33%) |
Sep 06, 2017 | 59.19 | 59.25 | 58.80 | 58.89 | 2,808,196 | -0.15(-0.26%) |
Sep 05, 2017 | 59.27 | 59.31 | 58.87 | 59.04 | 3,448,115 | -0.11(-0.18%) |