Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 61.14 | 61.65 | 60.02 | 60.33 | 7,250,453 | -0.75(-1.23%) |
Nov 29, 2017 | 60.82 | 61.86 | 60.68 | 61.08 | 4,140,433 | +0.44(+0.73%) |
Nov 28, 2017 | 61.59 | 61.64 | 61.04 | 60.64 | 5,760,172 | -1.38(-2.23%) |
Nov 27, 2017 | 61.45 | 62.17 | 60.55 | 62.02 | 5,185,453 | +1.09(+1.78%) |
Nov 24, 2017 | 60.08 | 61.34 | 60.02 | 60.94 | 2,155,299 | +0.33(+0.54%) |
Nov 22, 2017 | 59.68 | 60.69 | 59.68 | 60.61 | 6,724,167 | +0.93(+1.56%) |
Nov 21, 2017 | 60.36 | 60.51 | 59.50 | 59.68 | 5,233,359 | +0.11(+0.18%) |
Nov 20, 2017 | 59.02 | 59.72 | 58.86 | 59.57 | 4,273,508 | +0.28(+0.47%) |
Nov 17, 2017 | 58.83 | 59.34 | 58.25 | 59.30 | 7,234,920 | +0.22(+0.37%) |
Nov 16, 2017 | 56.12 | 59.25 | 56.12 | 59.08 | 10,357,179 | +3.07(+5.49%) |
Nov 15, 2017 | 56.11 | 56.30 | 55.50 | 56.01 | 3,754,925 | +0.15(+0.27%) |
Nov 14, 2017 | 55.71 | 56.27 | 55.28 | 55.86 | 5,096,883 | +0.10(+0.18%) |
Nov 13, 2017 | 56.11 | 56.20 | 55.23 | 55.76 | 4,483,182 | -0.36(-0.63%) |
Nov 10, 2017 | 55.02 | 56.35 | 54.87 | 56.11 | 5,829,303 | +0.79(+1.43%) |
Nov 09, 2017 | 55.82 | 55.89 | 54.96 | 55.32 | 5,268,228 | -0.22(-0.39%) |
Nov 08, 2017 | 54.69 | 55.73 | 54.57 | 55.54 | 6,050,888 | +0.85(+1.55%) |
Nov 07, 2017 | 55.11 | 55.35 | 53.94 | 54.69 | 8,892,759 | -0.18(-0.32%) |
Nov 06, 2017 | 55.52 | 55.82 | 54.27 | 54.87 | 17,190,184 | -3.33(-5.72%) |
Nov 03, 2017 | 58.30 | 58.72 | 57.87 | 58.20 | 4,147,717 | +0.60(+1.05%) |
Nov 02, 2017 | 59.04 | 59.38 | 57.43 | 57.60 | 5,955,295 | -1.43(-2.43%) |
Nov 01, 2017 | 59.41 | 59.67 | 58.64 | 59.03 | 3,392,972 | -0.02(-0.03%) |
Oct 31, 2017 | 58.92 | 59.52 | 58.60 | 59.05 | 7,451,074 | +0.19(+0.32%) |
Oct 30, 2017 | 61.91 | 62.31 | 58.50 | 58.86 | 14,441,474 | -3.33(-5.35%) |
Oct 27, 2017 | 60.73 | 62.24 | 60.73 | 62.19 | 3,122,342 | +1.21(+1.98%) |
Oct 26, 2017 | 61.43 | 61.57 | 60.77 | 60.98 | 2,873,464 | -0.20(-0.32%) |
Oct 25, 2017 | 61.20 | 61.51 | 60.63 | 61.18 | 4,116,516 | -0.35(-0.56%) |
Oct 24, 2017 | 61.62 | 60.73 | 61.53 | 3,689,865 | +0.80(+1.32%) | |
Oct 23, 2017 | 60.36 | 61.25 | 59.57 | 60.73 | 6,841,545 | +1.00(+1.67%) |
Oct 20, 2017 | 61.22 | 61.23 | 59.55 | 59.73 | 3,842,559 | -1.04(-1.71%) |
Oct 19, 2017 | 59.71 | 61.22 | 59.58 | 60.77 | 4,502,722 | +0.82(+1.37%) |
Oct 18, 2017 | 60.14 | 60.17 | 59.52 | 59.95 | 3,153,867 | -0.26(-0.43%) |
Oct 17, 2017 | 60.19 | 60.30 | 59.83 | 60.20 | 1,335,210 | -0.03(-0.05%) |
Oct 16, 2017 | 60.78 | 60.91 | 60.16 | 60.23 | 1,507,941 | -0.41(-0.68%) |
Oct 13, 2017 | 60.55 | 60.81 | 60.01 | 60.65 | 2,418,662 | +0.11(+0.18%) |
Oct 12, 2017 | 60.33 | 60.92 | 59.98 | 60.54 | 2,537,186 | +0.10(+0.16%) |
Oct 11, 2017 | 60.41 | 60.99 | 58.70 | 60.44 | 4,465,729 | -0.05(-0.08%) |
Oct 10, 2017 | 60.95 | 61.03 | 60.37 | 60.49 | 3,292,232 | -0.33(-0.54%) |
Oct 09, 2017 | 61.56 | 61.85 | 60.44 | 60.82 | 3,186,918 | -0.84(-1.36%) |
Oct 06, 2017 | 60.89 | 61.87 | 60.86 | 61.66 | 4,175,240 | +0.88(+1.45%) |
Oct 05, 2017 | 60.77 | 61.34 | 60.58 | 60.78 | 3,992,364 | +0.02(+0.03%) |
Oct 04, 2017 | 60.68 | 61.50 | 60.54 | 60.76 | 5,765,076 | -0.18(-0.29%) |
Oct 03, 2017 | 60.82 | 61.24 | 60.66 | 60.94 | 4,015,293 | +0.16(+0.26%) |
Oct 02, 2017 | 60.60 | 61.03 | 60.33 | 60.78 | 3,559,699 | -0.14(-0.23%) |
Sep 29, 2017 | 61.38 | 61.69 | 60.66 | 60.92 | 5,036,478 | -0.26(-0.42%) |
Sep 28, 2017 | 61.37 | 61.50 | 60.95 | 61.17 | 4,394,677 | -0.46(-0.75%) |
Sep 27, 2017 | 61.98 | 62.41 | 61.63 | 61.64 | 3,895,751 | -0.63(-1.02%) |
Sep 26, 2017 | 62.30 | 62.59 | 62.01 | 62.27 | 2,985,219 | +0.14(+0.22%) |
Sep 25, 2017 | 63.34 | 63.69 | 62.04 | 62.13 | 6,058,475 | -1.16(-1.83%) |
Sep 22, 2017 | 63.08 | 63.75 | 62.64 | 63.29 | 6,712,806 | +0.66(+1.06%) |
Sep 21, 2017 | 62.97 | 63.22 | 62.46 | 62.62 | 1,985,641 | -0.13(-0.20%) |
Sep 20, 2017 | 64.53 | 64.68 | 62.33 | 62.75 | 4,605,067 | -1.88(-2.90%) |
Sep 19, 2017 | 61.26 | 64.67 | 60.59 | 64.63 | 11,878,746 | +3.58(+5.86%) |
Sep 18, 2017 | 60.21 | 61.24 | 60.02 | 61.05 | 4,814,658 | +0.62(+1.03%) |
Sep 15, 2017 | 60.59 | 61.14 | 60.00 | 60.43 | 5,665,963 | +0.00(+0.00%) |
Sep 14, 2017 | 61.72 | 61.85 | 60.34 | 60.43 | 4,923,263 | -1.61(-2.60%) |
Sep 13, 2017 | 62.17 | 62.66 | 61.83 | 62.04 | 2,440,275 | -0.18(-0.29%) |
Sep 12, 2017 | 62.25 | 62.99 | 62.09 | 62.22 | 1,522,937 | -0.05(-0.08%) |
Sep 11, 2017 | 62.40 | 62.73 | 62.00 | 62.27 | 2,291,033 | +0.29(+0.46%) |
Sep 08, 2017 | 62.63 | 62.77 | 61.83 | 61.98 | 2,263,637 | -0.59(-0.95%) |
Sep 07, 2017 | 63.24 | 63.39 | 62.41 | 62.58 | 1,808,012 | -0.44(-0.71%) |
Sep 06, 2017 | 63.04 | 63.38 | 62.38 | 63.02 | 2,808,751 | +0.15(+0.24%) |
Sep 05, 2017 | 63.40 | 63.68 | 62.51 | 62.87 | 2,194,580 | -0.51(-0.81%) |