Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 63.00 | 63.56 | 62.71 | 62.89 | 4,437 | -1.22(-1.90%) |
Nov 29, 2017 | 64.50 | 64.50 | 64.10 | 64.11 | 9,157 | -1.05(-1.61%) |
Nov 28, 2017 | 64.76 | 65.16 | 64.64 | 65.16 | 3,481 | +0.30(+0.46%) |
Nov 27, 2017 | 65.06 | 65.06 | 64.62 | 64.86 | 2,459 | -0.31(-0.48%) |
Nov 24, 2017 | 64.56 | 65.17 | 64.56 | 65.17 | 1,623 | +0.47(+0.73%) |
Nov 22, 2017 | 64.50 | 64.89 | 64.50 | 64.70 | 2,926 | -1.30(-1.96%) |
Nov 21, 2017 | 65.70 | 66.13 | 65.28 | 66.00 | 5,689 | +0.75(+1.15%) |
Nov 20, 2017 | 65.34 | 65.34 | 64.86 | 65.25 | 3,089 | +0.15(+0.23%) |
Nov 17, 2017 | 65.23 | 65.23 | 65.10 | 65.10 | 3,982 | -0.23(-0.35%) |
Nov 16, 2017 | 65.26 | 65.33 | 65.20 | 65.33 | 4,415 | -0.14(-0.21%) |
Nov 15, 2017 | 65.38 | 65.50 | 65.33 | 65.47 | 4,219 | -1.22(-1.83%) |
Nov 14, 2017 | 66.15 | 67.36 | 66.15 | 66.69 | 8,312 | -0.23(-0.34%) |
Nov 13, 2017 | 66.12 | 67.93 | 66.12 | 66.92 | 3,902 | -0.06(-0.10%) |
Nov 10, 2017 | 66.60 | 67.28 | 66.60 | 66.98 | 1,762 | +0.89(+1.35%) |
Nov 09, 2017 | 66.00 | 66.09 | 65.70 | 66.09 | 3,308 | -2.15(-3.15%) |
Nov 08, 2017 | 67.61 | 68.50 | 67.60 | 68.24 | 28,908 | +1.61(+2.42%) |
Nov 07, 2017 | 66.50 | 66.62 | 66.50 | 66.62 | 1,777 | +0.97(+1.49%) |
Nov 06, 2017 | 65.13 | 65.70 | 65.13 | 65.65 | 15,015 | +1.16(+1.79%) |
Nov 03, 2017 | 64.42 | 64.69 | 64.42 | 64.50 | 4,139 | +0.92(+1.44%) |
Nov 02, 2017 | 63.27 | 63.80 | 63.27 | 63.58 | 5,749 | -0.48(-0.75%) |
Nov 01, 2017 | 63.95 | 64.08 | 63.65 | 64.06 | 2,060 | -0.26(-0.40%) |
Oct 31, 2017 | 64.00 | 64.32 | 64.00 | 64.32 | 2,035 | -0.06(-0.09%) |
Oct 30, 2017 | 64.42 | 65.01 | 64.04 | 64.38 | 5,449 | -0.72(-1.11%) |
Oct 27, 2017 | 64.99 | 65.10 | 64.88 | 65.10 | 5,090 | +0.20(+0.32%) |
Oct 26, 2017 | 64.95 | 65.15 | 64.76 | 64.89 | 2,305 | +0.73(+1.14%) |
Oct 25, 2017 | 64.60 | 64.60 | 64.02 | 64.17 | 5,254 | -1.94(-2.93%) |
Oct 24, 2017 | 65.36 | 66.11 | 65.36 | 66.11 | 3,117 | +0.11(+0.16%) |
Oct 23, 2017 | 66.23 | 66.34 | 65.90 | 66.00 | 12,955 | -0.21(-0.32%) |
Oct 20, 2017 | 66.50 | 66.50 | 65.60 | 66.21 | 2,405 | -0.49(-0.73%) |
Oct 19, 2017 | 66.32 | 66.70 | 66.07 | 66.70 | 6,650 | -0.07(-0.10%) |
Oct 18, 2017 | 66.66 | 66.77 | 66.66 | 66.77 | 1,846 | +0.34(+0.51%) |
Oct 17, 2017 | 65.81 | 66.66 | 65.81 | 66.43 | 2,613 | +0.06(+0.08%) |
Oct 16, 2017 | 66.28 | 66.54 | 66.20 | 66.38 | 2,827 | +0.11(+0.16%) |
Oct 13, 2017 | 66.27 | 66.27 | 66.18 | 66.27 | 2,168 | +0.87(+1.33%) |
Oct 12, 2017 | 65.57 | 65.83 | 65.34 | 65.40 | 2,442 | -0.06(-0.09%) |
Oct 11, 2017 | 65.16 | 65.93 | 65.16 | 65.46 | 2,597 | +0.70(+1.08%) |
Oct 10, 2017 | 64.55 | 64.82 | 64.30 | 64.76 | 1,796 | +0.15(+0.23%) |
Oct 09, 2017 | 65.45 | 65.45 | 64.60 | 64.61 | 3,752 | -0.81(-1.24%) |
Oct 06, 2017 | 65.92 | 65.92 | 65.42 | 65.42 | 2,909 | +1.24(+1.93%) |
Oct 05, 2017 | 64.36 | 64.36 | 64.00 | 64.18 | 2,851 | -0.18(-0.28%) |
Oct 04, 2017 | 64.25 | 64.36 | 64.09 | 64.36 | 3,496 | -0.44(-0.68%) |
Oct 03, 2017 | 65.55 | 65.55 | 64.80 | 64.80 | 4,092 | +0.22(+0.33%) |
Oct 02, 2017 | 63.60 | 64.58 | 63.60 | 64.58 | 1,686 | +0.93(+1.47%) |
Sep 29, 2017 | 62.99 | 63.65 | 62.99 | 63.65 | 1,484 | -0.13(-0.20%) |
Sep 28, 2017 | 63.15 | 63.78 | 63.15 | 63.78 | 6,164 | +0.35(+0.55%) |
Sep 27, 2017 | 62.79 | 63.43 | 62.79 | 63.43 | 3,680 | -0.08(-0.13%) |
Sep 26, 2017 | 64.09 | 64.09 | 63.36 | 63.51 | 5,451 | -0.65(-1.01%) |
Sep 25, 2017 | 63.10 | 64.16 | 63.10 | 64.16 | 4,002 | -0.24(-0.37%) |
Sep 22, 2017 | 64.26 | 64.68 | 64.16 | 64.40 | 3,151 | +0.50(+0.78%) |
Sep 21, 2017 | 63.90 | 63.90 | 63.66 | 63.90 | 3,445 | -1.51(-2.31%) |
Sep 20, 2017 | 65.34 | 65.41 | 65.20 | 65.41 | 4,038 | -0.28(-0.43%) |
Sep 19, 2017 | 65.69 | 65.97 | 65.69 | 65.69 | 2,412 | -0.71(-1.06%) |
Sep 18, 2017 | 66.59 | 66.59 | 65.81 | 66.40 | 3,360 | +0.44(+0.67%) |
Sep 15, 2017 | 65.58 | 65.96 | 65.10 | 65.96 | 3,177 | +0.16(+0.24%) |
Sep 14, 2017 | 66.27 | 66.27 | 65.75 | 65.80 | 6,190 | -0.05(-0.08%) |
Sep 13, 2017 | 65.55 | 66.00 | 65.32 | 65.85 | 3,732 | -0.29(-0.44%) |
Sep 12, 2017 | 66.50 | 66.50 | 66.14 | 66.14 | 5,182 | +0.09(+0.14%) |
Sep 11, 2017 | 66.25 | 66.25 | 65.90 | 66.05 | 3,577 | +0.08(+0.12%) |
Sep 08, 2017 | 66.00 | 66.00 | 65.54 | 65.97 | 7,282 | -0.48(-0.72%) |
Sep 07, 2017 | 65.60 | 66.45 | 65.60 | 66.45 | 2,054 | +1.44(+2.21%) |
Sep 06, 2017 | 65.22 | 65.59 | 64.92 | 65.01 | 3,876 | +0.34(+0.53%) |
Sep 05, 2017 | 64.15 | 65.08 | 64.05 | 64.67 | 5,130 | -1.28(-1.94%) |