Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 64.17 | 65.46 | 64.17 | 65.25 | 301,206 | +0.89(+1.38%) |
Nov 29, 2017 | 64.16 | 65.10 | 63.65 | 64.36 | 394,349 | +0.05(+0.08%) |
Nov 28, 2017 | 63.66 | 64.55 | 63.63 | 64.31 | 299,703 | +0.67(+1.05%) |
Nov 27, 2017 | 63.02 | 64.03 | 62.95 | 63.65 | 186,670 | +0.42(+0.66%) |
Nov 24, 2017 | 63.33 | 63.58 | 63.04 | 63.23 | 49,810 | +0.04(+0.07%) |
Nov 22, 2017 | 63.59 | 63.79 | 62.95 | 63.18 | 183,227 | -0.41(-0.65%) |
Nov 21, 2017 | 63.59 | 63.69 | 62.82 | 63.60 | 213,078 | +0.24(+0.38%) |
Nov 20, 2017 | 63.50 | 63.52 | 62.60 | 63.36 | 178,334 | -0.14(-0.22%) |
Nov 17, 2017 | 63.61 | 63.66 | 62.75 | 63.50 | 218,137 | -0.34(-0.53%) |
Nov 16, 2017 | 63.14 | 63.88 | 63.07 | 63.84 | 215,107 | +0.56(+0.88%) |
Nov 15, 2017 | 63.96 | 64.22 | 63.11 | 63.28 | 174,364 | -0.74(-1.16%) |
Nov 14, 2017 | 62.73 | 64.03 | 62.73 | 64.02 | 162,444 | +0.98(+1.55%) |
Nov 13, 2017 | 62.82 | 63.28 | 62.50 | 63.04 | 163,993 | +0.54(+0.87%) |
Nov 10, 2017 | 62.71 | 62.87 | 62.44 | 62.49 | 218,457 | -0.35(-0.56%) |
Nov 09, 2017 | 62.58 | 63.16 | 62.42 | 62.85 | 172,944 | -0.28(-0.44%) |
Nov 08, 2017 | 62.74 | 63.22 | 62.49 | 63.13 | 178,847 | +0.20(+0.31%) |
Nov 07, 2017 | 62.51 | 63.29 | 62.51 | 62.93 | 163,273 | +0.46(+0.73%) |
Nov 06, 2017 | 62.73 | 62.96 | 62.43 | 62.47 | 134,732 | -0.11(-0.17%) |
Nov 03, 2017 | 62.56 | 63.00 | 62.53 | 62.58 | 195,235 | +0.02(+0.03%) |
Nov 02, 2017 | 62.59 | 62.95 | 62.24 | 62.56 | 190,644 | +0.09(+0.14%) |
Nov 01, 2017 | 63.32 | 63.41 | 62.14 | 62.47 | 192,117 | -0.57(-0.90%) |
Oct 31, 2017 | 63.61 | 64.08 | 62.07 | 63.04 | 337,041 | +1.13(+1.83%) |
Oct 30, 2017 | 62.36 | 62.72 | 61.73 | 61.91 | 176,803 | -0.68(-1.09%) |
Oct 27, 2017 | 61.55 | 62.64 | 61.53 | 62.59 | 253,636 | +0.95(+1.54%) |
Oct 26, 2017 | 62.03 | 62.21 | 61.53 | 61.64 | 135,651 | -0.15(-0.24%) |
Oct 25, 2017 | 61.69 | 61.86 | 60.95 | 61.78 | 169,813 | +0.07(+0.12%) |
Oct 24, 2017 | 61.79 | 61.88 | 61.50 | 61.71 | 202,097 | -0.09(-0.15%) |
Oct 23, 2017 | 61.61 | 61.86 | 61.38 | 61.80 | 208,678 | +0.25(+0.41%) |
Oct 20, 2017 | 61.77 | 61.77 | 60.99 | 61.55 | 255,681 | -0.12(-0.20%) |
Oct 19, 2017 | 61.46 | 61.73 | 61.30 | 61.67 | 192,074 | +0.16(+0.25%) |
Oct 18, 2017 | 61.17 | 61.67 | 61.01 | 61.51 | 189,786 | +0.29(+0.48%) |
Oct 17, 2017 | 60.94 | 61.34 | 60.55 | 61.22 | 177,400 | +0.12(+0.20%) |
Oct 16, 2017 | 61.28 | 61.48 | 60.79 | 61.09 | 168,186 | -0.11(-0.19%) |
Oct 13, 2017 | 61.83 | 62.05 | 61.15 | 61.21 | 341,296 | -0.27(-0.44%) |
Oct 12, 2017 | 61.06 | 61.81 | 61.06 | 61.48 | 285,144 | +0.38(+0.62%) |
Oct 11, 2017 | 61.36 | 61.60 | 60.87 | 61.10 | 235,651 | -0.16(-0.27%) |
Oct 10, 2017 | 61.28 | 61.28 | 60.68 | 61.27 | 250,917 | +0.29(+0.47%) |
Oct 09, 2017 | 60.80 | 61.06 | 60.77 | 60.98 | 150,098 | +0.20(+0.32%) |
Oct 06, 2017 | 60.71 | 61.01 | 60.42 | 60.78 | 144,235 | -0.07(-0.11%) |
Oct 05, 2017 | 60.64 | 60.91 | 60.18 | 60.85 | 133,054 | +0.24(+0.39%) |
Oct 04, 2017 | 60.45 | 60.69 | 60.15 | 60.61 | 263,547 | +0.26(+0.43%) |
Oct 03, 2017 | 60.45 | 60.49 | 59.80 | 60.35 | 190,787 | -0.13(-0.22%) |
Oct 02, 2017 | 59.24 | 60.82 | 57.86 | 60.48 | 300,837 | +0.18(+0.30%) |
Sep 29, 2017 | 60.96 | 61.00 | 60.28 | 60.30 | 226,616 | -0.84(-1.37%) |
Sep 28, 2017 | 60.90 | 61.28 | 60.30 | 61.14 | 164,990 | -0.07(-0.11%) |
Sep 27, 2017 | 61.16 | 61.44 | 60.23 | 61.20 | 275,634 | -0.08(-0.13%) |
Sep 26, 2017 | 61.25 | 61.91 | 61.05 | 61.28 | 190,669 | +0.02(+0.04%) |
Sep 25, 2017 | 60.52 | 61.49 | 60.28 | 61.26 | 226,527 | +0.68(+1.12%) |
Sep 22, 2017 | 61.05 | 61.28 | 60.52 | 60.58 | 172,567 | -0.36(-0.59%) |
Sep 21, 2017 | 60.80 | 61.27 | 60.52 | 60.94 | 207,943 | +0.24(+0.39%) |
Sep 20, 2017 | 61.29 | 61.39 | 60.41 | 60.70 | 197,928 | -0.38(-0.63%) |
Sep 19, 2017 | 61.34 | 61.56 | 60.89 | 61.09 | 144,200 | -0.09(-0.15%) |
Sep 18, 2017 | 61.74 | 61.80 | 60.80 | 61.18 | 162,710 | -0.49(-0.80%) |
Sep 15, 2017 | 61.41 | 61.68 | 61.10 | 61.67 | 396,357 | +0.38(+0.63%) |
Sep 14, 2017 | 60.81 | 61.41 | 60.64 | 61.28 | 141,211 | +0.40(+0.66%) |
Sep 13, 2017 | 61.19 | 61.19 | 60.73 | 60.88 | 223,942 | -0.41(-0.67%) |
Sep 12, 2017 | 61.88 | 62.01 | 60.89 | 61.29 | 207,635 | -0.72(-1.16%) |
Sep 11, 2017 | 61.48 | 62.03 | 61.09 | 62.01 | 152,646 | +0.75(+1.23%) |
Sep 08, 2017 | 61.37 | 61.54 | 61.01 | 61.26 | 237,760 | -0.25(-0.41%) |
Sep 07, 2017 | 60.88 | 61.57 | 60.58 | 61.51 | 193,650 | +0.61(+0.99%) |
Sep 06, 2017 | 61.68 | 61.68 | 60.86 | 60.91 | 266,946 | -0.66(-1.08%) |
Sep 05, 2017 | 61.68 | 61.96 | 61.28 | 61.57 | 231,124 | -0.01(-0.01%) |