Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 63.25 | 63.45 | 63.13 | 63.30 | 8,746,432 | +0.30(+0.48%) |
Nov 29, 2017 | 63.24 | 63.28 | 62.89 | 63.00 | 1,839,849 | -0.24(-0.38%) |
Nov 28, 2017 | 62.94 | 63.24 | 62.85 | 63.24 | 1,151,138 | +0.49(+0.79%) |
Nov 27, 2017 | 62.94 | 62.95 | 62.72 | 62.74 | 1,244,236 | -0.23(-0.36%) |
Nov 24, 2017 | 62.97 | 63.03 | 62.95 | 62.97 | 793,806 | +0.18(+0.28%) |
Nov 22, 2017 | 62.79 | 62.87 | 62.67 | 62.79 | 1,502,233 | +0.08(+0.13%) |
Nov 21, 2017 | 62.56 | 62.75 | 62.56 | 62.71 | 988,343 | +0.48(+0.77%) |
Nov 20, 2017 | 62.20 | 62.29 | 62.13 | 62.24 | 1,007,738 | +0.12(+0.20%) |
Nov 17, 2017 | 62.07 | 62.19 | 62.05 | 62.11 | 669,806 | -0.10(-0.16%) |
Nov 16, 2017 | 61.96 | 62.30 | 61.95 | 62.21 | 1,131,454 | +0.62(+1.00%) |
Nov 15, 2017 | 61.51 | 61.73 | 61.36 | 61.59 | 1,357,868 | -0.31(-0.50%) |
Nov 14, 2017 | 61.90 | 61.94 | 61.69 | 61.90 | 1,255,559 | -0.12(-0.20%) |
Nov 13, 2017 | 61.80 | 62.08 | 61.74 | 62.03 | 894,914 | -0.09(-0.14%) |
Nov 10, 2017 | 62.11 | 62.16 | 62.01 | 62.11 | 624,650 | -0.11(-0.17%) |
Nov 09, 2017 | 62.12 | 62.25 | 61.82 | 62.22 | 1,631,459 | -0.30(-0.48%) |
Nov 08, 2017 | 62.41 | 62.55 | 62.32 | 62.52 | 608,370 | +0.12(+0.20%) |
Nov 07, 2017 | 62.42 | 62.53 | 62.21 | 62.40 | 1,961,414 | -0.08(-0.13%) |
Nov 06, 2017 | 62.28 | 62.50 | 62.26 | 62.48 | 865,764 | +0.18(+0.28%) |
Nov 03, 2017 | 62.20 | 62.33 | 62.07 | 62.30 | 1,311,647 | +0.06(+0.10%) |
Nov 02, 2017 | 62.14 | 62.27 | 61.99 | 62.24 | 1,609,107 | +0.09(+0.14%) |
Nov 01, 2017 | 62.34 | 62.41 | 62.12 | 62.15 | 1,691,879 | +0.11(+0.17%) |
Oct 31, 2017 | 61.96 | 62.10 | 61.91 | 62.04 | 1,413,368 | +0.19(+0.31%) |
Oct 30, 2017 | 61.83 | 61.96 | 61.78 | 61.85 | 873,721 | -0.10(-0.16%) |
Oct 27, 2017 | 61.72 | 61.97 | 61.58 | 61.95 | 1,087,913 | +0.39(+0.63%) |
Oct 26, 2017 | 61.66 | 61.75 | 61.56 | 61.56 | 1,177,595 | -0.02(-0.03%) |
Oct 25, 2017 | 61.81 | 61.83 | 61.28 | 61.58 | 1,042,397 | -0.22(-0.36%) |
Oct 24, 2017 | 61.80 | 61.89 | 61.74 | 61.80 | 767,560 | +0.04(+0.06%) |
Oct 23, 2017 | 62.00 | 62.02 | 61.70 | 61.76 | 992,687 | -0.30(-0.48%) |
Oct 20, 2017 | 61.95 | 62.06 | 61.84 | 62.06 | 1,489,772 | +0.24(+0.39%) |
Oct 19, 2017 | 61.62 | 61.82 | 61.51 | 61.82 | 1,428,004 | -0.05(-0.09%) |
Oct 18, 2017 | 61.90 | 61.93 | 61.79 | 61.88 | 2,297,171 | +0.10(+0.16%) |
Oct 17, 2017 | 61.75 | 61.79 | 61.66 | 61.78 | 1,490,780 | -0.06(-0.10%) |
Oct 16, 2017 | 61.81 | 61.88 | 61.76 | 61.84 | 3,070,262 | +0.06(+0.10%) |
Oct 13, 2017 | 61.78 | 61.84 | 61.74 | 61.78 | 736,750 | +0.15(+0.24%) |
Oct 12, 2017 | 61.54 | 61.68 | 61.51 | 61.63 | 1,573,369 | -0.01(-0.01%) |
Oct 11, 2017 | 61.51 | 61.64 | 61.47 | 61.64 | 1,259,873 | +0.16(+0.26%) |
Oct 10, 2017 | 61.40 | 61.51 | 61.32 | 61.48 | 1,233,648 | +0.34(+0.56%) |
Oct 09, 2017 | 61.29 | 61.29 | 61.09 | 61.13 | 709,014 | -0.11(-0.19%) |
Oct 06, 2017 | 61.08 | 61.25 | 61.06 | 61.25 | 1,171,754 | -0.08(-0.13%) |
Oct 05, 2017 | 61.12 | 61.34 | 61.12 | 61.33 | 959,134 | +0.24(+0.39%) |
Oct 04, 2017 | 61.05 | 61.16 | 61.00 | 61.09 | 1,304,569 | +0.04(+0.07%) |
Oct 03, 2017 | 60.90 | 61.08 | 60.90 | 61.05 | 1,529,024 | +0.24(+0.39%) |
Oct 02, 2017 | 60.69 | 60.85 | 60.69 | 60.81 | 4,032,735 | +0.07(+0.12%) |
Sep 29, 2017 | 60.53 | 60.76 | 60.45 | 60.74 | 2,912,298 | +0.34(+0.56%) |
Sep 28, 2017 | 60.24 | 60.46 | 60.24 | 60.40 | 4,090,820 | +0.07(+0.12%) |
Sep 27, 2017 | 60.31 | 60.44 | 60.15 | 60.33 | 907,542 | +0.09(+0.15%) |
Sep 26, 2017 | 60.34 | 60.38 | 60.14 | 60.24 | 1,150,373 | -0.12(-0.20%) |
Sep 25, 2017 | 60.46 | 60.54 | 60.14 | 60.37 | 5,376,837 | -0.26(-0.42%) |
Sep 22, 2017 | 60.62 | 60.69 | 60.57 | 60.62 | 1,078,596 | +0.01(+0.01%) |
Sep 21, 2017 | 60.74 | 60.74 | 60.56 | 60.61 | 1,432,403 | -0.17(-0.28%) |
Sep 20, 2017 | 60.79 | 60.87 | 60.46 | 60.78 | 2,271,821 | +0.03(+0.04%) |
Sep 19, 2017 | 60.73 | 60.81 | 60.67 | 60.76 | 1,717,531 | +0.12(+0.20%) |
Sep 18, 2017 | 60.67 | 60.76 | 60.54 | 60.63 | 1,423,855 | +0.11(+0.19%) |
Sep 15, 2017 | 60.46 | 60.53 | 60.38 | 60.52 | 1,098,811 | +0.11(+0.19%) |
Sep 14, 2017 | 60.28 | 60.42 | 60.23 | 60.40 | 405,820 | +0.03(+0.04%) |
Sep 13, 2017 | 60.42 | 60.28 | 60.38 | 1,223,585 | -0.16(-0.26%) | |
Sep 12, 2017 | 60.42 | 60.53 | 60.38 | 60.53 | 1,296,275 | +0.25(+0.41%) |
Sep 11, 2017 | 60.05 | 60.36 | 60.05 | 60.29 | 1,089,325 | +0.55(+0.92%) |
Sep 08, 2017 | 59.77 | 59.85 | 59.70 | 59.74 | 691,608 | -0.06(-0.10%) |
Sep 07, 2017 | 59.80 | 59.84 | 59.69 | 59.80 | 1,189,951 | +0.23(+0.39%) |
Sep 06, 2017 | 59.48 | 59.67 | 59.48 | 59.57 | 1,764,466 | +0.27(+0.46%) |
Sep 05, 2017 | 59.55 | 59.65 | 59.08 | 59.30 | 4,998,352 | -0.46(-0.77%) |