Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 66.28 | 66.91 | 65.45 | 65.97 | 2,077,085 | +0.06(+0.09%) |
Nov 29, 2017 | 64.19 | 67.25 | 64.17 | 65.91 | 3,023,452 | +1.74(+2.70%) |
Nov 28, 2017 | 62.39 | 64.29 | 62.21 | 64.18 | 1,683,417 | +1.84(+2.95%) |
Nov 27, 2017 | 62.42 | 62.73 | 61.97 | 62.34 | 1,315,283 | -0.04(-0.06%) |
Nov 24, 2017 | 62.75 | 62.75 | 61.88 | 62.37 | 474,390 | -0.17(-0.27%) |
Nov 22, 2017 | 63.18 | 63.45 | 62.18 | 62.55 | 1,634,950 | -0.58(-0.92%) |
Nov 21, 2017 | 63.16 | 63.33 | 62.06 | 63.13 | 1,485,288 | +0.09(+0.14%) |
Nov 20, 2017 | 62.98 | 63.15 | 61.98 | 63.04 | 1,989,154 | +0.00(+0.00%) |
Nov 17, 2017 | 62.44 | 63.65 | 62.06 | 63.04 | 1,915,999 | +0.50(+0.80%) |
Nov 16, 2017 | 62.03 | 63.04 | 61.52 | 62.54 | 2,615,508 | +1.36(+2.22%) |
Nov 15, 2017 | 59.18 | 61.50 | 58.01 | 61.18 | 2,945,757 | +2.62(+4.47%) |
Nov 14, 2017 | 58.45 | 58.81 | 58.34 | 58.56 | 1,759,232 | -0.04(-0.06%) |
Nov 13, 2017 | 59.00 | 59.22 | 58.28 | 58.60 | 1,628,484 | -0.66(-1.12%) |
Nov 10, 2017 | 59.03 | 59.81 | 58.86 | 59.26 | 1,761,334 | +0.04(+0.06%) |
Nov 09, 2017 | 58.81 | 59.26 | 58.53 | 59.23 | 1,662,203 | +0.28(+0.48%) |
Nov 08, 2017 | 58.91 | 59.32 | 58.26 | 58.94 | 2,130,559 | -0.11(-0.19%) |
Nov 07, 2017 | 60.84 | 60.90 | 59.03 | 59.05 | 1,843,025 | -1.65(-2.72%) |
Nov 06, 2017 | 60.14 | 61.45 | 60.10 | 60.71 | 1,457,250 | +0.28(+0.46%) |
Nov 03, 2017 | 60.37 | 60.69 | 59.48 | 60.43 | 1,758,140 | +0.00(+0.00%) |
Nov 02, 2017 | 62.50 | 62.78 | 60.35 | 60.43 | 3,321,177 | -2.02(-3.24%) |
Nov 01, 2017 | 62.33 | 62.68 | 61.44 | 62.45 | 2,492,499 | -0.24(-0.38%) |
Oct 31, 2017 | 63.04 | 63.39 | 61.90 | 62.69 | 2,602,787 | -0.41(-0.65%) |
Oct 30, 2017 | 62.76 | 63.49 | 61.86 | 63.10 | 1,905,889 | -0.11(-0.18%) |
Oct 27, 2017 | 62.53 | 63.74 | 61.49 | 63.21 | 4,338,069 | +1.14(+1.84%) |
Oct 26, 2017 | 65.86 | 66.90 | 61.96 | 62.07 | 6,371,427 | -3.36(-5.14%) |
Oct 25, 2017 | 72.44 | 74.06 | 64.66 | 65.43 | 8,515,505 | -9.94(-13.19%) |
Oct 24, 2017 | 74.29 | 75.50 | 73.75 | 75.38 | 1,475,146 | +0.62(+0.83%) |
Oct 23, 2017 | 75.85 | 75.85 | 74.64 | 74.76 | 857,823 | -0.90(-1.19%) |
Oct 20, 2017 | 75.11 | 76.12 | 74.74 | 75.66 | 1,278,487 | +0.82(+1.09%) |
Oct 19, 2017 | 75.65 | 76.12 | 73.49 | 74.84 | 1,944,989 | -1.52(-1.99%) |
Oct 18, 2017 | 76.52 | 76.84 | 76.27 | 76.36 | 728,130 | -0.09(-0.11%) |
Oct 17, 2017 | 76.67 | 77.63 | 75.99 | 76.45 | 1,212,123 | +0.05(+0.06%) |
Oct 16, 2017 | 76.61 | 76.90 | 75.64 | 76.40 | 1,492,062 | -0.47(-0.61%) |
Oct 13, 2017 | 76.33 | 77.11 | 76.04 | 76.87 | 1,396,802 | +0.53(+0.70%) |
Oct 12, 2017 | 76.73 | 76.84 | 75.13 | 76.33 | 2,662,821 | -1.06(-1.37%) |
Oct 11, 2017 | 76.74 | 77.60 | 76.60 | 77.40 | 1,257,551 | +0.80(+1.04%) |
Oct 10, 2017 | 77.21 | 78.50 | 76.40 | 76.60 | 2,557,398 | +0.26(+0.34%) |
Oct 09, 2017 | 76.52 | 76.79 | 75.83 | 76.34 | 1,086,201 | -0.14(-0.19%) |
Oct 06, 2017 | 75.33 | 76.80 | 75.18 | 76.49 | 1,631,985 | +0.77(+1.02%) |
Oct 05, 2017 | 76.67 | 76.74 | 74.89 | 75.72 | 1,553,701 | -1.03(-1.35%) |
Oct 04, 2017 | 76.67 | 78.33 | 76.21 | 76.75 | 2,484,532 | +0.66(+0.86%) |
Oct 03, 2017 | 73.17 | 76.14 | 73.15 | 76.10 | 2,039,369 | +2.96(+4.05%) |
Oct 02, 2017 | 72.44 | 73.34 | 72.36 | 73.13 | 1,425,979 | +0.72(+1.00%) |
Sep 29, 2017 | 72.16 | 72.72 | 72.10 | 72.41 | 1,087,082 | +0.38(+0.53%) |
Sep 28, 2017 | 71.18 | 72.25 | 70.89 | 72.03 | 1,338,840 | +0.73(+1.03%) |
Sep 27, 2017 | 71.50 | 71.75 | 70.53 | 71.30 | 1,373,439 | +0.13(+0.19%) |
Sep 26, 2017 | 71.68 | 72.41 | 71.03 | 71.17 | 1,349,799 | +0.16(+0.23%) |
Sep 25, 2017 | 70.97 | 71.55 | 70.44 | 71.01 | 1,568,957 | +0.04(+0.05%) |
Sep 22, 2017 | 69.17 | 71.13 | 68.88 | 70.97 | 1,809,234 | +1.75(+2.52%) |
Sep 21, 2017 | 69.42 | 69.67 | 67.57 | 69.22 | 2,555,618 | -0.09(-0.12%) |
Sep 20, 2017 | 68.80 | 69.92 | 68.29 | 69.31 | 1,529,636 | +0.72(+1.05%) |
Sep 19, 2017 | 69.38 | 70.04 | 68.18 | 68.59 | 2,263,013 | -0.79(-1.14%) |
Sep 18, 2017 | 71.33 | 71.45 | 69.04 | 69.37 | 2,458,720 | -2.10(-2.94%) |
Sep 15, 2017 | 72.97 | 73.09 | 71.23 | 71.47 | 2,343,234 | -2.10(-2.85%) |
Sep 14, 2017 | 72.90 | 74.47 | 72.87 | 73.57 | 2,633,161 | +1.22(+1.68%) |
Sep 13, 2017 | 72.70 | 72.70 | 71.41 | 72.36 | 1,192,412 | -0.10(-0.14%) |
Sep 12, 2017 | 71.94 | 72.55 | 71.35 | 72.46 | 1,261,715 | +0.69(+0.97%) |
Sep 11, 2017 | 71.16 | 71.96 | 71.05 | 71.77 | 1,929,744 | +1.22(+1.74%) |
Sep 08, 2017 | 69.32 | 70.88 | 69.26 | 70.54 | 1,265,289 | +1.08(+1.56%) |
Sep 07, 2017 | 70.33 | 71.16 | 69.34 | 69.46 | 2,227,545 | -0.49(-0.71%) |
Sep 06, 2017 | 68.80 | 70.13 | 68.07 | 69.95 | 2,658,452 | +0.60(+0.86%) |
Sep 05, 2017 | 70.80 | 70.87 | 69.10 | 69.36 | 1,779,381 | -1.99(-2.79%) |