Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 70.26 | 70.83 | 69.17 | 69.52 | 4,824,811 | +0.32(+0.46%) |
Nov 29, 2017 | 69.20 | 70.36 | 68.67 | 69.20 | 3,865,911 | +0.65(+0.95%) |
Nov 28, 2017 | 66.16 | 68.62 | 65.70 | 68.55 | 4,439,060 | +3.11(+4.75%) |
Nov 27, 2017 | 66.93 | 65.42 | 65.44 | 3,033,219 | -0.67(-1.01%) | |
Nov 24, 2017 | 66.49 | 66.65 | 65.87 | 66.11 | 1,630,026 | +0.07(+0.10%) |
Nov 22, 2017 | 66.59 | 67.18 | 65.98 | 66.04 | 2,292,215 | -0.21(-0.32%) |
Nov 21, 2017 | 65.12 | 66.52 | 64.96 | 66.26 | 4,437,242 | +2.02(+3.14%) |
Nov 20, 2017 | 63.27 | 64.31 | 62.78 | 64.24 | 2,979,625 | +1.37(+2.18%) |
Nov 17, 2017 | 61.46 | 63.61 | 61.32 | 62.87 | 2,431,441 | +0.78(+1.25%) |
Nov 16, 2017 | 60.22 | 62.84 | 60.19 | 62.09 | 3,448,309 | +2.63(+4.43%) |
Nov 15, 2017 | 59.16 | 60.23 | 58.11 | 59.46 | 3,127,154 | -0.80(-1.32%) |
Nov 14, 2017 | 60.04 | 60.57 | 59.48 | 60.25 | 2,795,674 | -0.47(-0.77%) |
Nov 13, 2017 | 59.92 | 60.96 | 59.35 | 60.72 | 2,214,357 | +0.02(+0.03%) |
Nov 10, 2017 | 60.85 | 61.35 | 60.42 | 60.70 | 2,815,232 | -0.13(-0.21%) |
Nov 09, 2017 | 60.39 | 61.72 | 59.13 | 60.83 | 4,247,676 | -0.74(-1.20%) |
Nov 08, 2017 | 60.84 | 61.82 | 59.83 | 61.56 | 3,589,999 | +0.22(+0.36%) |
Nov 07, 2017 | 63.49 | 63.59 | 60.67 | 61.34 | 5,508,382 | -2.24(-3.53%) |
Nov 06, 2017 | 63.41 | 64.28 | 63.02 | 63.58 | 2,625,211 | +0.35(+0.55%) |
Nov 03, 2017 | 63.14 | 63.75 | 62.61 | 63.24 | 2,784,543 | -0.22(-0.35%) |
Nov 02, 2017 | 62.87 | 64.12 | 62.22 | 63.46 | 3,704,759 | +0.45(+0.71%) |
Nov 01, 2017 | 65.77 | 65.81 | 61.90 | 63.01 | 5,599,688 | -1.23(-1.92%) |
Oct 31, 2017 | 63.60 | 64.89 | 63.42 | 64.25 | 3,665,115 | +1.36(+2.16%) |
Oct 30, 2017 | 64.50 | 61.83 | 62.89 | 5,480,416 | -2.05(-3.16%) | |
Oct 27, 2017 | 63.78 | 65.09 | 63.04 | 64.93 | 4,906,269 | +1.27(+2.00%) |
Oct 26, 2017 | 63.82 | 64.35 | 63.30 | 63.66 | 2,139,928 | +0.45(+0.71%) |
Oct 25, 2017 | 63.86 | 63.94 | 61.67 | 63.22 | 4,200,173 | -0.94(-1.47%) |
Oct 24, 2017 | 64.42 | 64.96 | 64.01 | 64.16 | 2,863,984 | +0.38(+0.59%) |
Oct 23, 2017 | 65.48 | 65.48 | 63.64 | 63.78 | 3,221,596 | -1.46(-2.23%) |
Oct 20, 2017 | 65.55 | 65.64 | 65.09 | 65.24 | 3,111,250 | +0.84(+1.30%) |
Oct 19, 2017 | 63.65 | 64.40 | 62.91 | 64.40 | 3,216,712 | -0.22(-0.35%) |
Oct 18, 2017 | 64.65 | 65.16 | 64.14 | 64.62 | 2,594,220 | +0.86(+1.36%) |
Oct 17, 2017 | 64.36 | 65.00 | 63.39 | 63.76 | 3,042,516 | -0.57(-0.89%) |
Oct 16, 2017 | 64.81 | 65.74 | 64.06 | 64.33 | 3,532,383 | -0.17(-0.27%) |
Oct 13, 2017 | 65.23 | 65.29 | 64.32 | 64.51 | 2,814,118 | -0.30(-0.46%) |
Oct 12, 2017 | 64.66 | 65.33 | 64.08 | 64.81 | 2,228,794 | -0.19(-0.30%) |
Oct 11, 2017 | 65.23 | 65.57 | 64.64 | 65.00 | 1,478,197 | -0.16(-0.24%) |
Oct 10, 2017 | 65.25 | 65.70 | 64.58 | 65.16 | 3,027,671 | +0.53(+0.83%) |
Oct 09, 2017 | 65.63 | 66.26 | 64.29 | 64.62 | 3,216,331 | -0.80(-1.22%) |
Oct 06, 2017 | 64.97 | 65.82 | 64.80 | 65.42 | 2,962,551 | -0.28(-0.43%) |
Oct 05, 2017 | 65.74 | 66.18 | 65.21 | 65.70 | 3,003,421 | +0.51(+0.79%) |
Oct 04, 2017 | 65.54 | 66.17 | 64.59 | 65.19 | 3,571,414 | -0.60(-0.92%) |
Oct 03, 2017 | 65.60 | 65.79 | 64.55 | 65.79 | 3,176,826 | +0.42(+0.64%) |
Oct 02, 2017 | 63.26 | 65.40 | 62.97 | 65.37 | 3,514,005 | +2.35(+3.73%) |
Sep 29, 2017 | 62.74 | 63.41 | 62.50 | 63.02 | 3,113,670 | +0.35(+0.56%) |
Sep 28, 2017 | 61.99 | 62.92 | 61.34 | 62.67 | 3,787,876 | +0.49(+0.78%) |
Sep 27, 2017 | 62.66 | 59.39 | 62.19 | 4,842,248 | +3.47(+5.90%) | |
Sep 26, 2017 | 58.31 | 59.34 | 58.19 | 58.72 | 2,474,586 | +0.53(+0.92%) |
Sep 25, 2017 | 57.87 | 58.67 | 57.17 | 58.19 | 3,610,537 | +0.31(+0.54%) |
Sep 22, 2017 | 57.16 | 58.21 | 57.03 | 57.87 | 2,053,491 | +0.64(+1.12%) |
Sep 21, 2017 | 57.57 | 57.87 | 56.95 | 57.23 | 2,011,406 | -0.16(-0.27%) |
Sep 20, 2017 | 57.03 | 57.58 | 56.70 | 57.39 | 2,111,485 | +0.58(+1.03%) |
Sep 19, 2017 | 57.07 | 57.21 | 56.50 | 56.81 | 1,311,028 | +0.00(+0.00%) |
Sep 18, 2017 | 55.96 | 57.33 | 55.92 | 56.81 | 3,038,844 | +1.19(+2.15%) |
Sep 15, 2017 | 54.86 | 55.74 | 54.72 | 55.61 | 2,498,776 | +0.58(+1.06%) |
Sep 14, 2017 | 55.02 | 55.44 | 54.60 | 55.03 | 1,907,175 | -0.19(-0.35%) |
Sep 13, 2017 | 54.56 | 55.50 | 54.46 | 55.22 | 2,050,611 | +0.50(+0.92%) |
Sep 12, 2017 | 54.18 | 54.88 | 53.92 | 54.72 | 2,707,180 | +0.93(+1.73%) |
Sep 11, 2017 | 53.41 | 54.01 | 53.24 | 53.79 | 2,665,382 | +1.67(+3.20%) |
Sep 08, 2017 | 51.77 | 52.74 | 51.46 | 52.12 | 2,176,774 | +0.11(+0.21%) |
Sep 07, 2017 | 52.57 | 52.65 | 51.43 | 52.01 | 2,649,311 | -0.36(-0.69%) |
Sep 06, 2017 | 52.73 | 53.02 | 52.00 | 52.37 | 2,643,770 | +0.26(+0.50%) |
Sep 05, 2017 | 53.73 | 54.06 | 51.41 | 52.11 | 4,265,374 | -1.51(-2.82%) |