Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 60.26 | 60.96 | 60.24 | 60.88 | 25,436,326 | +0.75(+1.24%) |
Nov 29, 2017 | 60.16 | 59.56 | 60.13 | 13,285,823 | +0.44(+0.73%) | |
Nov 28, 2017 | 59.50 | 59.93 | 59.43 | 59.69 | 13,400,311 | +0.41(+0.69%) |
Nov 27, 2017 | 59.44 | 59.50 | 59.22 | 59.28 | 12,487,700 | -0.23(-0.38%) |
Nov 24, 2017 | 59.53 | 59.72 | 59.37 | 59.51 | 5,269,079 | +0.23(+0.39%) |
Nov 22, 2017 | 59.32 | 59.50 | 59.24 | 59.28 | 10,865,234 | +0.17(+0.28%) |
Nov 21, 2017 | 58.98 | 59.39 | 58.94 | 59.11 | 12,085,275 | +0.23(+0.40%) |
Nov 20, 2017 | 58.64 | 58.94 | 58.48 | 58.88 | 11,585,860 | +0.23(+0.39%) |
Nov 17, 2017 | 58.71 | 58.96 | 58.59 | 58.65 | 13,047,071 | -0.23(-0.40%) |
Nov 16, 2017 | 58.80 | 59.09 | 58.58 | 58.88 | 14,289,479 | -0.48(-0.80%) |
Nov 15, 2017 | 59.75 | 60.00 | 59.31 | 59.36 | 13,221,007 | -0.75(-1.25%) |
Nov 14, 2017 | 60.24 | 60.48 | 60.00 | 60.11 | 12,655,235 | -0.48(-0.78%) |
Nov 13, 2017 | 60.41 | 60.73 | 60.37 | 60.59 | 9,194,176 | -0.04(-0.06%) |
Nov 10, 2017 | 60.67 | 60.72 | 60.24 | 60.62 | 11,894,100 | -0.19(-0.31%) |
Nov 09, 2017 | 60.33 | 60.94 | 60.17 | 60.81 | 14,537,597 | +0.36(+0.60%) |
Nov 08, 2017 | 60.37 | 60.47 | 60.01 | 60.45 | 12,000,877 | -0.08(-0.13%) |
Nov 07, 2017 | 60.65 | 60.70 | 60.13 | 60.53 | 11,641,503 | -0.12(-0.20%) |
Nov 06, 2017 | 60.33 | 60.74 | 60.15 | 60.65 | 12,806,991 | +0.41(+0.69%) |
Nov 03, 2017 | 60.41 | 60.57 | 60.23 | 60.24 | 9,532,376 | -0.25(-0.42%) |
Nov 02, 2017 | 60.54 | 60.62 | 60.05 | 60.49 | 10,734,279 | -0.25(-0.41%) |
Nov 01, 2017 | 60.39 | 60.79 | 60.30 | 60.74 | 13,020,903 | +0.38(+0.62%) |
Oct 31, 2017 | 60.58 | 60.60 | 60.23 | 60.36 | 13,468,599 | -0.14(-0.23%) |
Oct 30, 2017 | 60.62 | 60.80 | 60.41 | 60.50 | 10,785,610 | -0.12(-0.20%) |
Oct 27, 2017 | 60.11 | 61.01 | 59.39 | 60.62 | 20,527,284 | +0.17(+0.29%) |
Oct 26, 2017 | 60.38 | 60.58 | 60.19 | 60.45 | 12,638,506 | +0.22(+0.36%) |
Oct 25, 2017 | 60.44 | 60.64 | 60.07 | 60.23 | 12,638,746 | -0.22(-0.36%) |
Oct 24, 2017 | 60.51 | 60.69 | 60.33 | 60.45 | 10,426,655 | +0.17(+0.28%) |
Oct 23, 2017 | 60.22 | 60.66 | 60.14 | 60.28 | 13,573,033 | +0.09(+0.16%) |
Oct 20, 2017 | 60.00 | 60.20 | 59.84 | 60.19 | 13,219,880 | +0.27(+0.45%) |
Oct 19, 2017 | 59.64 | 60.15 | 59.62 | 59.92 | 10,971,077 | -0.01(-0.02%) |
Oct 18, 2017 | 60.08 | 60.39 | 59.78 | 59.94 | 8,791,624 | -0.14(-0.24%) |
Oct 17, 2017 | 59.84 | 60.09 | 59.78 | 60.08 | 8,897,733 | +0.11(+0.18%) |
Oct 16, 2017 | 59.89 | 60.07 | 59.78 | 59.97 | 7,917,094 | +0.29(+0.49%) |
Oct 13, 2017 | 59.91 | 60.17 | 59.65 | 59.68 | 9,914,194 | -0.01(-0.02%) |
Oct 12, 2017 | 59.61 | 59.75 | 59.51 | 59.70 | 9,178,743 | -0.12(-0.21%) |
Oct 11, 2017 | 59.50 | 59.92 | 59.49 | 59.82 | 9,687,946 | +0.25(+0.41%) |
Oct 10, 2017 | 59.63 | 59.92 | 59.45 | 59.57 | 9,967,283 | +0.17(+0.28%) |
Oct 09, 2017 | 59.27 | 59.52 | 59.26 | 59.41 | 10,341,998 | +0.23(+0.39%) |
Oct 06, 2017 | 59.22 | 59.31 | 58.92 | 59.18 | 8,382,300 | -0.22(-0.38%) |
Oct 05, 2017 | 59.18 | 59.56 | 59.09 | 59.40 | 10,184,286 | +0.17(+0.28%) |
Oct 04, 2017 | 59.24 | 59.29 | 58.99 | 59.23 | 8,777,855 | +0.02(+0.04%) |
Oct 03, 2017 | 58.96 | 59.36 | 58.88 | 59.21 | 8,396,592 | +0.09(+0.16%) |
Oct 02, 2017 | 58.88 | 59.25 | 58.84 | 59.12 | 9,358,817 | -0.25(-0.43%) |
Sep 29, 2017 | 59.34 | 59.43 | 59.08 | 59.37 | 13,730,644 | -0.15(-0.26%) |
Sep 28, 2017 | 59.12 | 59.71 | 59.07 | 59.52 | 21,515,218 | +0.55(+0.93%) |
Sep 27, 2017 | 58.99 | 58.97 | 13,427,248 | +0.39(+0.67%) | ||
Sep 26, 2017 | 58.45 | 58.66 | 58.34 | 58.58 | 12,088,860 | -0.07(-0.11%) |
Sep 25, 2017 | 57.96 | 58.66 | 57.92 | 58.65 | 14,493,364 | +0.77(+1.33%) |
Sep 22, 2017 | 57.73 | 58.15 | 57.70 | 57.88 | 14,092,134 | +0.02(+0.04%) |
Sep 21, 2017 | 58.29 | 58.32 | 57.76 | 57.86 | 16,547,595 | -0.48(-0.82%) |
Sep 20, 2017 | 58.14 | 58.42 | 58.13 | 58.34 | 14,645,932 | +0.24(+0.41%) |
Sep 19, 2017 | 57.98 | 58.22 | 57.93 | 58.10 | 12,809,073 | +0.09(+0.16%) |
Sep 18, 2017 | 57.79 | 58.04 | 57.72 | 58.00 | 11,866,768 | +0.01(+0.03%) |
Sep 15, 2017 | 58.02 | 58.09 | 57.61 | 57.99 | 22,153,120 | -0.01(-0.02%) |
Sep 14, 2017 | 57.83 | 58.10 | 57.77 | 58.00 | 12,519,938 | +0.23(+0.40%) |
Sep 13, 2017 | 57.58 | 57.77 | 57.49 | 57.77 | 11,556,671 | +0.20(+0.34%) |
Sep 12, 2017 | 57.50 | 57.71 | 57.39 | 57.58 | 10,553,996 | +0.18(+0.32%) |
Sep 11, 2017 | 57.51 | 57.52 | 57.14 | 57.39 | 17,889,168 | +0.31(+0.55%) |
Sep 08, 2017 | 57.22 | 57.24 | 56.95 | 57.08 | 11,648,458 | -0.15(-0.27%) |
Sep 07, 2017 | 57.23 | 57.45 | 56.93 | 57.23 | 13,581,457 | +0.18(+0.32%) |
Sep 06, 2017 | 56.41 | 57.38 | 56.18 | 57.05 | 25,647,474 | +1.16(+2.07%) |
Sep 05, 2017 | 55.50 | 56.03 | 55.48 | 55.90 | 17,653,290 | +0.44(+0.80%) |