Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 72.06 | 72.94 | 71.95 | 72.48 | 10,550,044 | +0.82(+1.15%) |
Nov 29, 2017 | 72.05 | 71.07 | 71.66 | 5,457,637 | +0.30(+0.42%) | |
Nov 28, 2017 | 71.75 | 72.46 | 70.92 | 71.36 | 6,826,987 | +0.00(+0.00%) |
Nov 27, 2017 | 70.81 | 71.51 | 70.62 | 71.36 | 4,071,294 | +0.52(+0.74%) |
Nov 24, 2017 | 70.30 | 71.02 | 69.96 | 70.83 | 2,584,748 | +0.19(+0.26%) |
Nov 22, 2017 | 70.81 | 71.34 | 70.46 | 70.65 | 3,424,148 | -0.16(-0.22%) |
Nov 21, 2017 | 70.07 | 71.34 | 70.00 | 70.80 | 5,807,345 | +0.81(+1.15%) |
Nov 20, 2017 | 70.24 | 70.53 | 69.47 | 70.00 | 5,819,793 | -0.01(-0.01%) |
Nov 17, 2017 | 70.15 | 70.66 | 69.97 | 70.00 | 4,528,371 | -0.64(-0.91%) |
Nov 16, 2017 | 70.62 | 71.17 | 69.76 | 70.65 | 5,743,652 | +0.53(+0.76%) |
Nov 15, 2017 | 70.77 | 70.82 | 69.33 | 70.12 | 5,981,807 | -0.74(-1.04%) |
Nov 14, 2017 | 70.77 | 70.98 | 69.64 | 70.86 | 6,307,906 | -0.28(-0.39%) |
Nov 13, 2017 | 71.32 | 71.36 | 70.32 | 71.13 | 5,396,587 | -0.23(-0.32%) |
Nov 10, 2017 | 71.31 | 71.75 | 69.97 | 71.36 | 8,250,789 | -0.34(-0.48%) |
Nov 09, 2017 | 71.26 | 72.07 | 71.24 | 71.71 | 6,936,071 | +0.13(+0.19%) |
Nov 08, 2017 | 70.53 | 72.07 | 70.18 | 71.57 | 9,095,950 | +1.31(+1.86%) |
Nov 07, 2017 | 69.53 | 71.55 | 69.52 | 70.27 | 9,379,067 | +0.75(+1.08%) |
Nov 06, 2017 | 68.96 | 69.98 | 68.37 | 69.52 | 7,532,305 | +0.49(+0.70%) |
Nov 03, 2017 | 68.28 | 69.21 | 67.98 | 69.03 | 4,841,820 | +0.96(+1.42%) |
Nov 02, 2017 | 68.86 | 69.05 | 67.45 | 68.07 | 6,661,877 | -1.06(-1.54%) |
Nov 01, 2017 | 67.89 | 69.80 | 67.51 | 69.13 | 9,425,698 | +1.64(+2.43%) |
Oct 31, 2017 | 67.96 | 68.67 | 67.33 | 67.49 | 9,447,606 | -0.53(-0.78%) |
Oct 30, 2017 | 68.58 | 68.84 | 66.49 | 68.02 | 8,726,897 | -0.73(-1.06%) |
Oct 27, 2017 | 69.32 | 71.02 | 67.87 | 68.75 | 12,123,552 | +1.77(+2.65%) |
Oct 26, 2017 | 68.70 | 68.70 | 64.43 | 66.98 | 13,781,997 | -1.65(-2.41%) |
Oct 25, 2017 | 68.64 | 68.86 | 67.85 | 68.63 | 9,259,178 | +0.06(+0.09%) |
Oct 24, 2017 | 70.30 | 70.40 | 67.88 | 68.57 | 13,774,737 | -2.11(-2.98%) |
Oct 23, 2017 | 71.74 | 71.78 | 70.63 | 70.68 | 5,995,904 | -1.19(-1.65%) |
Oct 20, 2017 | 72.37 | 73.48 | 70.96 | 71.87 | 9,203,516 | -0.28(-0.39%) |
Oct 19, 2017 | 71.42 | 72.25 | 70.68 | 72.15 | 12,440,788 | +0.33(+0.46%) |
Oct 18, 2017 | 69.06 | 72.12 | 68.95 | 71.82 | 14,681,833 | +2.89(+4.20%) |
Oct 17, 2017 | 68.12 | 69.38 | 68.01 | 68.93 | 7,061,092 | +0.85(+1.24%) |
Oct 16, 2017 | 68.06 | 68.79 | 67.72 | 68.08 | 6,205,033 | +0.28(+0.41%) |
Oct 13, 2017 | 68.36 | 68.69 | 67.71 | 67.81 | 9,098,222 | -0.56(-0.82%) |
Oct 12, 2017 | 68.63 | 68.79 | 67.98 | 68.37 | 6,442,965 | -0.24(-0.35%) |
Oct 11, 2017 | 67.93 | 68.78 | 67.56 | 68.61 | 8,481,255 | +0.90(+1.33%) |
Oct 10, 2017 | 67.37 | 67.74 | 66.62 | 67.71 | 4,794,732 | +0.29(+0.43%) |
Oct 09, 2017 | 67.26 | 67.72 | 66.95 | 67.42 | 5,833,070 | +0.22(+0.32%) |
Oct 06, 2017 | 66.99 | 67.83 | 66.80 | 67.20 | 4,661,934 | +0.23(+0.34%) |
Oct 05, 2017 | 66.61 | 67.25 | 66.45 | 66.97 | 5,900,254 | +0.21(+0.31%) |
Oct 04, 2017 | 66.48 | 67.16 | 66.32 | 66.76 | 4,377,885 | +0.15(+0.22%) |
Oct 03, 2017 | 67.16 | 67.31 | 66.11 | 66.62 | 5,772,446 | -0.51(-0.76%) |
Oct 02, 2017 | 66.64 | 67.14 | 66.03 | 67.13 | 8,886,815 | +1.14(+1.72%) |
Sep 29, 2017 | 65.87 | 66.36 | 65.11 | 65.99 | 9,115,230 | -0.07(-0.11%) |
Sep 28, 2017 | 64.36 | 67.54 | 64.15 | 66.07 | 19,941,258 | +3.13(+4.97%) |
Sep 27, 2017 | 63.38 | 63.42 | 61.78 | 62.94 | 8,861,846 | -0.45(-0.70%) |
Sep 26, 2017 | 64.13 | 64.54 | 63.24 | 63.38 | 7,893,912 | -0.91(-1.41%) |
Sep 25, 2017 | 64.55 | 65.19 | 64.16 | 64.29 | 11,158,734 | -0.68(-1.04%) |
Sep 22, 2017 | 64.77 | 65.17 | 64.44 | 64.97 | 9,165,838 | +0.05(+0.08%) |
Sep 21, 2017 | 64.88 | 65.13 | 64.36 | 64.91 | 9,884,022 | +0.00(+0.00%) |
Sep 20, 2017 | 64.16 | 64.96 | 64.05 | 64.91 | 8,832,547 | +0.77(+1.20%) |
Sep 19, 2017 | 63.53 | 64.36 | 63.41 | 64.14 | 10,484,734 | +0.78(+1.23%) |
Sep 18, 2017 | 64.96 | 65.21 | 63.18 | 63.36 | 13,002,615 | -1.52(-2.35%) |
Sep 15, 2017 | 66.38 | 66.59 | 64.25 | 64.88 | 27,525,314 | -1.37(-2.07%) |
Sep 14, 2017 | 65.52 | 66.33 | 65.46 | 66.26 | 13,831,919 | +0.56(+0.85%) |
Sep 13, 2017 | 65.04 | 65.98 | 64.92 | 65.70 | 12,350,664 | +0.53(+0.82%) |
Sep 12, 2017 | 64.59 | 65.33 | 64.24 | 65.17 | 15,021,491 | +0.56(+0.86%) |
Sep 11, 2017 | 62.72 | 64.68 | 62.66 | 64.61 | 17,083,400 | +1.23(+1.95%) |
Sep 08, 2017 | 60.37 | 63.93 | 60.24 | 63.38 | 19,941,044 | +2.64(+4.35%) |
Sep 07, 2017 | 57.40 | 61.23 | 57.18 | 60.73 | 20,706,060 | +3.51(+6.14%) |
Sep 06, 2017 | 56.15 | 57.52 | 55.96 | 57.22 | 10,442,711 | +1.34(+2.39%) |
Sep 05, 2017 | 55.99 | 56.13 | 55.51 | 55.88 | 8,577,830 | -0.13(-0.23%) |