Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 60.73 | 61.59 | 59.91 | 61.06 | 2,521,707 | +0.42(+0.69%) |
Nov 29, 2017 | 58.48 | 61.09 | 58.44 | 60.64 | 2,626,907 | +2.16(+3.69%) |
Nov 28, 2017 | 57.99 | 58.51 | 57.39 | 58.48 | 1,676,382 | +0.49(+0.84%) |
Nov 27, 2017 | 57.20 | 58.18 | 56.53 | 57.99 | 2,886,900 | +0.84(+1.47%) |
Nov 24, 2017 | 56.20 | 57.23 | 56.08 | 57.15 | 1,950,984 | +1.76(+3.18%) |
Nov 22, 2017 | 55.23 | 56.49 | 55.12 | 55.39 | 2,089,289 | +0.22(+0.40%) |
Nov 21, 2017 | 54.68 | 55.29 | 54.38 | 55.17 | 1,203,572 | +0.41(+0.75%) |
Nov 20, 2017 | 54.74 | 54.85 | 54.21 | 54.76 | 1,387,643 | -0.15(-0.27%) |
Nov 17, 2017 | 55.31 | 55.63 | 54.88 | 54.91 | 1,688,157 | -0.73(-1.31%) |
Nov 16, 2017 | 54.63 | 55.68 | 54.63 | 55.64 | 1,556,603 | +1.26(+2.32%) |
Nov 15, 2017 | 54.21 | 54.58 | 53.78 | 54.38 | 1,234,811 | -0.28(-0.51%) |
Nov 14, 2017 | 54.85 | 54.99 | 53.91 | 54.66 | 1,058,447 | -0.33(-0.60%) |
Nov 13, 2017 | 54.54 | 55.31 | 54.54 | 54.99 | 1,329,544 | -0.01(-0.02%) |
Nov 10, 2017 | 54.77 | 55.26 | 54.66 | 55.00 | 1,805,697 | -0.11(-0.20%) |
Nov 09, 2017 | 54.31 | 55.88 | 54.31 | 55.11 | 2,957,587 | +0.77(+1.42%) |
Nov 08, 2017 | 53.59 | 55.45 | 52.51 | 54.34 | 7,410,562 | -4.62(-7.84%) |
Nov 07, 2017 | 59.60 | 59.81 | 58.39 | 58.96 | 2,026,258 | -0.45(-0.76%) |
Nov 06, 2017 | 59.91 | 60.84 | 59.27 | 59.41 | 1,671,376 | -0.50(-0.83%) |
Nov 03, 2017 | 59.36 | 59.96 | 58.62 | 59.91 | 1,533,612 | +0.39(+0.66%) |
Nov 02, 2017 | 59.94 | 60.08 | 59.12 | 59.52 | 1,639,748 | -0.31(-0.52%) |
Nov 01, 2017 | 60.85 | 61.12 | 59.32 | 59.83 | 2,528,562 | -0.91(-1.50%) |
Oct 31, 2017 | 60.98 | 61.28 | 60.15 | 60.74 | 1,629,705 | -0.33(-0.54%) |
Oct 30, 2017 | 61.75 | 62.16 | 60.84 | 61.07 | 2,069,388 | -0.82(-1.32%) |
Oct 27, 2017 | 61.55 | 62.38 | 61.40 | 61.89 | 2,234,520 | +0.36(+0.59%) |
Oct 26, 2017 | 62.64 | 63.04 | 61.41 | 61.53 | 2,426,617 | -1.07(-1.71%) |
Oct 25, 2017 | 62.05 | 62.97 | 61.89 | 62.60 | 2,474,183 | +0.10(+0.16%) |
Oct 24, 2017 | 60.85 | 62.52 | 60.60 | 62.50 | 3,238,570 | +1.50(+2.46%) |
Oct 23, 2017 | 59.98 | 61.77 | 59.93 | 61.00 | 4,153,700 | +1.65(+2.78%) |
Oct 20, 2017 | 58.99 | 59.97 | 58.99 | 59.35 | 2,576,555 | +0.65(+1.11%) |
Oct 19, 2017 | 57.66 | 59.30 | 57.44 | 58.70 | 2,148,684 | +0.98(+1.70%) |
Oct 18, 2017 | 56.62 | 58.76 | 56.62 | 57.72 | 2,787,962 | +1.23(+2.18%) |
Oct 17, 2017 | 56.87 | 57.11 | 56.45 | 56.49 | 2,239,616 | -0.44(-0.77%) |
Oct 16, 2017 | 55.23 | 57.58 | 55.14 | 56.93 | 3,385,677 | +2.20(+4.02%) |
Oct 13, 2017 | 54.22 | 54.97 | 53.78 | 54.73 | 2,479,297 | +0.33(+0.61%) |
Oct 12, 2017 | 54.57 | 54.74 | 53.86 | 54.40 | 2,196,055 | -0.16(-0.29%) |
Oct 11, 2017 | 54.55 | 55.90 | 54.33 | 54.56 | 4,317,802 | +0.24(+0.44%) |
Oct 10, 2017 | 55.41 | 55.55 | 53.61 | 54.32 | 6,167,553 | +0.43(+0.80%) |
Oct 09, 2017 | 56.91 | 57.44 | 53.86 | 53.89 | 5,943,810 | -5.93(-9.91%) |
Oct 06, 2017 | 60.18 | 60.41 | 59.68 | 59.82 | 1,222,027 | -0.56(-0.93%) |
Oct 05, 2017 | 59.91 | 60.56 | 59.66 | 60.38 | 1,503,911 | +0.46(+0.77%) |
Oct 04, 2017 | 60.85 | 61.04 | 59.89 | 59.92 | 1,484,132 | -0.99(-1.63%) |
Oct 03, 2017 | 60.44 | 61.14 | 60.04 | 60.91 | 1,095,001 | +0.73(+1.21%) |
Oct 02, 2017 | 59.55 | 60.59 | 59.55 | 60.18 | 1,762,867 | +0.79(+1.33%) |
Sep 29, 2017 | 58.77 | 59.48 | 58.72 | 59.39 | 1,371,889 | +0.92(+1.57%) |
Sep 28, 2017 | 58.42 | 58.83 | 57.95 | 58.47 | 1,501,157 | +0.16(+0.27%) |
Sep 27, 2017 | 57.81 | 58.31 | 1,736,265 | -0.16(-0.27%) | ||
Sep 26, 2017 | 57.82 | 58.59 | 57.33 | 58.47 | 1,803,073 | +0.79(+1.37%) |
Sep 25, 2017 | 57.43 | 58.26 | 57.01 | 57.68 | 2,343,998 | +0.19(+0.33%) |
Sep 22, 2017 | 61.23 | 61.69 | 56.14 | 57.49 | 7,743,544 | -3.77(-6.15%) |
Sep 21, 2017 | 60.44 | 61.52 | 60.24 | 61.26 | 2,206,175 | +0.73(+1.21%) |
Sep 20, 2017 | 59.27 | 60.85 | 59.20 | 60.53 | 1,919,206 | +1.25(+2.11%) |
Sep 19, 2017 | 60.69 | 60.69 | 58.80 | 59.28 | 2,038,945 | -1.43(-2.36%) |
Sep 18, 2017 | 59.68 | 61.03 | 59.68 | 60.71 | 2,169,706 | +1.08(+1.81%) |
Sep 15, 2017 | 59.53 | 59.68 | 59.12 | 59.63 | 2,154,799 | -0.08(-0.13%) |
Sep 14, 2017 | 59.75 | 59.92 | 59.50 | 59.71 | 1,234,953 | -0.07(-0.12%) |
Sep 13, 2017 | 60.15 | 60.45 | 59.62 | 59.78 | 1,221,362 | -0.51(-0.85%) |
Sep 12, 2017 | 59.66 | 60.68 | 59.59 | 60.29 | 1,911,642 | +0.49(+0.82%) |
Sep 11, 2017 | 58.96 | 60.40 | 58.96 | 59.80 | 1,917,025 | +1.49(+2.56%) |
Sep 08, 2017 | 57.30 | 58.37 | 57.04 | 58.31 | 925,495 | +0.94(+1.64%) |
Sep 07, 2017 | 57.60 | 57.60 | 57.02 | 57.37 | 1,376,736 | -0.05(-0.09%) |
Sep 06, 2017 | 57.50 | 57.53 | 56.77 | 57.42 | 1,369,857 | +0.19(+0.33%) |
Sep 05, 2017 | 57.69 | 57.87 | 56.93 | 57.23 | 1,212,477 | -0.65(-1.12%) |