Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.49 | 59.49 | 58.21 | 59.27 | 3,091,849 | +1.23(+2.12%) |
Nov 29, 2017 | 58.66 | 58.86 | 56.36 | 58.04 | 4,864,629 | -1.28(-2.15%) |
Nov 28, 2017 | 60.13 | 60.13 | 59.11 | 59.32 | 1,547,271 | -0.66(-1.10%) |
Nov 27, 2017 | 60.86 | 60.89 | 59.94 | 59.98 | 1,440,789 | -0.66(-1.09%) |
Nov 24, 2017 | 60.75 | 60.81 | 60.54 | 60.64 | 614,695 | +0.13(+0.21%) |
Nov 22, 2017 | 60.76 | 60.82 | 60.11 | 60.51 | 1,324,129 | -0.12(-0.20%) |
Nov 21, 2017 | 60.45 | 60.91 | 60.33 | 60.63 | 1,134,320 | +0.21(+0.34%) |
Nov 20, 2017 | 60.55 | 60.76 | 60.29 | 60.43 | 1,043,230 | -0.21(-0.34%) |
Nov 17, 2017 | 60.57 | 60.75 | 60.38 | 60.63 | 891,108 | -0.18(-0.30%) |
Nov 16, 2017 | 60.98 | 61.08 | 60.70 | 60.82 | 1,239,501 | +0.14(+0.23%) |
Nov 15, 2017 | 60.72 | 60.92 | 60.49 | 60.68 | 963,948 | -0.27(-0.44%) |
Nov 14, 2017 | 60.98 | 61.06 | 60.72 | 60.95 | 808,583 | -0.11(-0.19%) |
Nov 13, 2017 | 61.24 | 61.38 | 61.02 | 61.06 | 1,032,496 | -0.51(-0.83%) |
Nov 10, 2017 | 61.21 | 61.78 | 61.14 | 61.57 | 902,970 | +0.27(+0.43%) |
Nov 09, 2017 | 60.98 | 61.49 | 60.82 | 61.30 | 950,175 | +0.19(+0.31%) |
Nov 08, 2017 | 61.14 | 61.36 | 60.69 | 61.11 | 1,033,469 | +0.20(+0.32%) |
Nov 07, 2017 | 60.54 | 61.09 | 60.52 | 60.92 | 820,500 | -0.15(-0.25%) |
Nov 06, 2017 | 61.02 | 61.30 | 60.80 | 61.07 | 951,941 | +0.05(+0.09%) |
Nov 03, 2017 | 61.29 | 61.29 | 60.77 | 61.01 | 826,777 | -0.05(-0.07%) |
Nov 02, 2017 | 60.89 | 61.22 | 60.48 | 61.06 | 1,090,930 | +0.24(+0.39%) |
Nov 01, 2017 | 60.95 | 61.31 | 60.38 | 60.82 | 1,627,687 | -0.36(-0.58%) |
Oct 31, 2017 | 61.46 | 61.77 | 61.17 | 61.18 | 1,129,658 | -0.55(-0.89%) |
Oct 30, 2017 | 61.60 | 61.93 | 61.39 | 61.73 | 1,195,128 | -0.05(-0.09%) |
Oct 27, 2017 | 61.81 | 62.04 | 61.37 | 61.78 | 2,276,033 | -0.02(-0.04%) |
Oct 26, 2017 | 61.93 | 62.28 | 61.64 | 61.81 | 1,448,030 | -0.10(-0.16%) |
Oct 25, 2017 | 62.09 | 62.32 | 60.96 | 61.90 | 3,426,382 | -1.29(-2.04%) |
Oct 24, 2017 | 62.38 | 63.52 | 62.35 | 63.20 | 2,367,788 | +1.03(+1.66%) |
Oct 23, 2017 | 62.00 | 62.45 | 61.81 | 62.16 | 812,737 | +0.15(+0.25%) |
Oct 20, 2017 | 62.33 | 62.50 | 61.94 | 62.01 | 886,063 | -0.48(-0.77%) |
Oct 19, 2017 | 61.62 | 62.52 | 61.38 | 62.49 | 1,311,890 | +0.85(+1.38%) |
Oct 18, 2017 | 61.17 | 62.01 | 61.12 | 61.64 | 1,709,937 | +0.77(+1.26%) |
Oct 17, 2017 | 60.87 | 61.09 | 60.66 | 60.87 | 1,155,553 | -0.11(-0.19%) |
Oct 16, 2017 | 61.18 | 61.38 | 60.95 | 60.98 | 1,064,954 | -0.43(-0.69%) |
Oct 13, 2017 | 61.70 | 61.90 | 61.36 | 61.41 | 1,083,508 | -0.07(-0.11%) |
Oct 12, 2017 | 61.52 | 61.77 | 61.33 | 61.48 | 1,177,054 | -0.13(-0.21%) |
Oct 11, 2017 | 61.52 | 61.71 | 61.15 | 61.61 | 1,066,728 | +0.23(+0.37%) |
Oct 10, 2017 | 61.52 | 61.63 | 61.21 | 61.38 | 946,590 | +0.22(+0.36%) |
Oct 09, 2017 | 61.16 | 61.45 | 61.00 | 61.16 | 528,340 | +0.01(+0.01%) |
Oct 06, 2017 | 60.99 | 61.31 | 60.56 | 61.15 | 1,769,677 | -0.13(-0.21%) |
Oct 05, 2017 | 61.64 | 61.79 | 61.21 | 61.28 | 995,729 | -0.51(-0.82%) |
Oct 04, 2017 | 62.07 | 62.25 | 61.74 | 61.79 | 933,458 | -0.33(-0.54%) |
Oct 03, 2017 | 62.66 | 63.00 | 62.07 | 62.12 | 1,131,644 | -0.50(-0.80%) |
Oct 02, 2017 | 62.93 | 63.02 | 62.50 | 62.63 | 1,468,885 | -0.35(-0.56%) |
Sep 29, 2017 | 63.16 | 63.31 | 62.90 | 62.98 | 1,102,487 | -0.19(-0.30%) |
Sep 28, 2017 | 63.04 | 63.46 | 62.88 | 63.17 | 1,253,407 | +0.09(+0.14%) |
Sep 27, 2017 | 63.60 | 63.07 | 1,789,565 | +0.74(+1.18%) | ||
Sep 26, 2017 | 62.06 | 62.46 | 61.85 | 62.34 | 1,371,424 | +0.37(+0.60%) |
Sep 25, 2017 | 62.10 | 62.17 | 61.64 | 61.97 | 1,291,919 | -0.30(-0.48%) |
Sep 22, 2017 | 62.81 | 62.95 | 62.10 | 62.26 | 1,529,985 | -0.53(-0.85%) |
Sep 21, 2017 | 62.30 | 63.01 | 62.09 | 62.79 | 1,448,500 | +0.47(+0.76%) |
Sep 20, 2017 | 62.57 | 62.68 | 61.89 | 62.32 | 1,510,537 | -0.08(-0.12%) |
Sep 19, 2017 | 62.45 | 62.77 | 62.31 | 62.40 | 1,137,282 | +0.27(+0.44%) |
Sep 18, 2017 | 62.08 | 62.42 | 61.88 | 62.12 | 1,344,941 | +0.07(+0.11%) |
Sep 15, 2017 | 61.73 | 62.09 | 61.51 | 62.06 | 1,124,657 | +0.46(+0.75%) |
Sep 14, 2017 | 61.11 | 61.71 | 61.01 | 61.59 | 1,306,843 | +0.39(+0.63%) |
Sep 13, 2017 | 62.14 | 62.19 | 61.17 | 61.20 | 1,534,898 | -1.01(-1.62%) |
Sep 12, 2017 | 62.23 | 62.43 | 62.01 | 62.22 | 1,054,999 | -0.05(-0.07%) |
Sep 11, 2017 | 62.19 | 62.33 | 61.74 | 62.26 | 1,343,481 | +0.32(+0.52%) |
Sep 08, 2017 | 61.93 | 62.09 | 61.62 | 61.94 | 1,028,700 | +0.05(+0.07%) |
Sep 07, 2017 | 61.76 | 62.13 | 61.44 | 61.90 | 1,123,015 | +0.78(+1.27%) |
Sep 06, 2017 | 60.41 | 61.60 | 60.32 | 61.12 | 1,377,193 | +0.69(+1.13%) |
Sep 05, 2017 | 60.86 | 60.86 | 60.18 | 60.43 | 919,512 | -0.73(-1.19%) |