Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 60.30 | 63.21 | 59.99 | 62.87 | 1,418,757 | +2.61(+4.33%) |
Nov 29, 2017 | 58.83 | 60.70 | 58.06 | 60.26 | 1,199,957 | +1.29(+2.19%) |
Nov 28, 2017 | 59.60 | 59.60 | 57.60 | 58.97 | 1,523,952 | -0.52(-0.87%) |
Nov 27, 2017 | 61.16 | 61.45 | 58.62 | 59.49 | 1,623,751 | -1.45(-2.38%) |
Nov 24, 2017 | 61.60 | 62.00 | 60.63 | 60.94 | 274,864 | -0.58(-0.94%) |
Nov 22, 2017 | 61.50 | 62.16 | 59.85 | 61.52 | 1,046,918 | +0.35(+0.57%) |
Nov 21, 2017 | 64.00 | 64.06 | 60.80 | 61.17 | 1,234,153 | -2.71(-4.24%) |
Nov 20, 2017 | 63.25 | 65.33 | 63.25 | 63.88 | 1,006,936 | +0.67(+1.06%) |
Nov 17, 2017 | 66.78 | 67.09 | 63.15 | 63.21 | 1,435,009 | -3.67(-5.49%) |
Nov 16, 2017 | 66.88 | 67.16 | 64.48 | 66.88 | 1,158,804 | +2.32(+3.59%) |
Nov 15, 2017 | 63.62 | 65.75 | 63.17 | 64.56 | 1,120,324 | -0.93(-1.42%) |
Nov 14, 2017 | 65.60 | 66.35 | 62.68 | 65.49 | 1,074,349 | -0.50(-0.76%) |
Nov 13, 2017 | 66.40 | 67.16 | 65.23 | 65.99 | 784,115 | -0.96(-1.43%) |
Nov 10, 2017 | 67.19 | 67.63 | 65.51 | 66.95 | 1,039,357 | -0.26(-0.39%) |
Nov 09, 2017 | 67.87 | 68.50 | 66.46 | 67.21 | 1,182,659 | -1.56(-2.27%) |
Nov 08, 2017 | 71.39 | 71.57 | 64.50 | 68.77 | 3,007,648 | -2.94(-4.10%) |
Nov 07, 2017 | 72.64 | 72.90 | 71.08 | 71.71 | 1,027,432 | -0.67(-0.93%) |
Nov 06, 2017 | 73.26 | 74.60 | 72.29 | 72.38 | 781,624 | -1.21(-1.64%) |
Nov 03, 2017 | 71.65 | 74.00 | 71.65 | 73.59 | 877,317 | +1.95(+2.72%) |
Nov 02, 2017 | 69.50 | 71.88 | 66.60 | 71.64 | 2,514,926 | -1.22(-1.67%) |
Nov 01, 2017 | 76.06 | 76.18 | 71.81 | 72.86 | 1,409,467 | -2.51(-3.33%) |
Oct 31, 2017 | 76.33 | 77.44 | 75.00 | 75.37 | 853,739 | -0.80(-1.05%) |
Oct 30, 2017 | 76.55 | 78.43 | 75.38 | 76.17 | 702,427 | -0.82(-1.07%) |
Oct 27, 2017 | 74.59 | 77.29 | 74.40 | 76.99 | 1,705,716 | +2.64(+3.55%) |
Oct 26, 2017 | 76.10 | 76.45 | 73.23 | 74.35 | 1,671,365 | -2.28(-2.98%) |
Oct 25, 2017 | 75.46 | 77.06 | 74.01 | 76.63 | 1,093,578 | +0.95(+1.26%) |
Oct 24, 2017 | 76.18 | 76.44 | 74.44 | 75.68 | 1,081,697 | +0.11(+0.15%) |
Oct 23, 2017 | 78.44 | 79.60 | 75.33 | 75.57 | 1,343,958 | -1.93(-2.49%) |
Oct 20, 2017 | 77.90 | 79.37 | 77.26 | 77.50 | 1,382,027 | +0.73(+0.95%) |
Oct 19, 2017 | 77.00 | 78.20 | 75.82 | 76.77 | 1,311,383 | -1.95(-2.48%) |
Oct 18, 2017 | 81.50 | 81.88 | 77.85 | 78.72 | 1,368,432 | -2.60(-3.20%) |
Oct 17, 2017 | 84.14 | 85.20 | 80.66 | 81.32 | 1,145,372 | -3.26(-3.85%) |
Oct 16, 2017 | 84.52 | 85.91 | 83.37 | 84.58 | 722,097 | +0.31(+0.37%) |
Oct 13, 2017 | 84.20 | 86.26 | 83.20 | 84.27 | 1,240,070 | +0.06(+0.07%) |
Oct 12, 2017 | 82.79 | 84.35 | 81.86 | 84.21 | 1,010,795 | +1.43(+1.73%) |
Oct 11, 2017 | 83.17 | 85.27 | 82.47 | 82.78 | 1,151,856 | -0.04(-0.05%) |
Oct 10, 2017 | 84.51 | 81.57 | 82.82 | 944,673 | -0.68(-0.81%) | |
Oct 09, 2017 | 84.23 | 84.79 | 82.22 | 83.50 | 935,519 | -0.89(-1.05%) |
Oct 06, 2017 | 82.85 | 85.56 | 82.22 | 84.39 | 1,167,683 | +1.16(+1.39%) |
Oct 05, 2017 | 81.96 | 83.30 | 80.30 | 83.23 | 1,102,728 | +1.25(+1.52%) |
Oct 04, 2017 | 82.59 | 84.00 | 81.00 | 81.98 | 925,290 | -0.69(-0.83%) |
Oct 03, 2017 | 80.33 | 83.46 | 79.87 | 82.67 | 950,882 | +2.31(+2.87%) |
Oct 02, 2017 | 82.18 | 82.94 | 78.37 | 80.36 | 1,851,343 | -2.04(-2.48%) |
Sep 29, 2017 | 80.41 | 83.93 | 80.14 | 82.40 | 1,516,795 | +2.29(+2.86%) |
Sep 28, 2017 | 76.76 | 80.78 | 74.95 | 80.11 | 2,131,371 | +3.25(+4.23%) |
Sep 27, 2017 | 72.70 | 77.45 | 72.70 | 76.86 | 1,764,813 | +4.52(+6.25%) |
Sep 26, 2017 | 76.05 | 77.21 | 71.99 | 72.34 | 1,314,371 | -3.62(-4.77%) |
Sep 25, 2017 | 78.12 | 78.40 | 75.52 | 75.96 | 1,587,445 | -2.60(-3.31%) |
Sep 22, 2017 | 76.19 | 78.90 | 75.01 | 78.56 | 1,906,898 | +1.61(+2.09%) |
Sep 21, 2017 | 75.08 | 76.99 | 73.98 | 76.95 | 1,822,063 | +1.91(+2.55%) |
Sep 20, 2017 | 75.67 | 76.60 | 73.75 | 75.04 | 1,400,280 | -0.97(-1.28%) |
Sep 19, 2017 | 78.53 | 78.56 | 73.00 | 76.01 | 2,404,405 | -0.73(-0.95%) |
Sep 18, 2017 | 69.67 | 76.99 | 69.20 | 76.74 | 4,526,703 | +7.28(+10.48%) |
Sep 15, 2017 | 69.87 | 70.39 | 68.76 | 69.46 | 1,941,564 | -0.57(-0.81%) |
Sep 14, 2017 | 70.71 | 71.30 | 69.55 | 70.03 | 863,214 | -0.75(-1.06%) |
Sep 13, 2017 | 71.67 | 72.76 | 70.00 | 70.78 | 1,853,544 | +0.17(+0.24%) |
Sep 12, 2017 | 68.51 | 70.81 | 67.27 | 70.61 | 1,435,410 | +1.85(+2.69%) |
Sep 11, 2017 | 68.40 | 69.12 | 64.61 | 68.76 | 2,863,614 | +1.59(+2.37%) |
Sep 08, 2017 | 74.30 | 74.93 | 67.04 | 67.17 | 3,076,918 | -5.15(-7.12%) |
Sep 07, 2017 | 75.14 | 75.75 | 71.23 | 72.32 | 1,535,878 | -2.72(-3.62%) |
Sep 06, 2017 | 77.22 | 78.30 | 74.26 | 75.04 | 1,132,809 | -1.61(-2.10%) |
Sep 05, 2017 | 77.87 | 78.42 | 75.23 | 76.65 | 941,690 | -1.61(-2.06%) |