Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 72.10 | 72.70 | 71.10 | 71.70 | 77,657 | -0.40(-0.55%) |
Nov 29, 2017 | 72.00 | 72.70 | 71.70 | 72.10 | 84,114 | -0.05(-0.07%) |
Nov 28, 2017 | 69.80 | 72.25 | 69.55 | 72.15 | 151,207 | +2.50(+3.59%) |
Nov 27, 2017 | 69.35 | 69.80 | 68.67 | 69.65 | 186,676 | +0.30(+0.43%) |
Nov 24, 2017 | 67.40 | 69.72 | 67.10 | 69.35 | 105,419 | +2.15(+3.20%) |
Nov 22, 2017 | 65.95 | 67.20 | 65.90 | 67.20 | 177,464 | +1.20(+1.82%) |
Nov 21, 2017 | 66.30 | 67.95 | 65.95 | 66.00 | 273,831 | -0.10(-0.15%) |
Nov 20, 2017 | 65.95 | 66.60 | 65.85 | 66.10 | 85,319 | +0.10(+0.15%) |
Nov 17, 2017 | 65.80 | 66.05 | 65.35 | 66.00 | 49,250 | +0.00(+0.00%) |
Nov 16, 2017 | 66.00 | 66.80 | 65.65 | 66.00 | 136,493 | +0.15(+0.23%) |
Nov 15, 2017 | 65.60 | 66.10 | 65.45 | 65.85 | 85,432 | -0.10(-0.15%) |
Nov 14, 2017 | 65.65 | 66.05 | 65.10 | 65.95 | 117,514 | +0.10(+0.15%) |
Nov 13, 2017 | 65.15 | 66.05 | 65.00 | 65.85 | 49,409 | +0.45(+0.69%) |
Nov 10, 2017 | 65.60 | 65.80 | 64.70 | 65.40 | 49,987 | -0.15(-0.23%) |
Nov 09, 2017 | 64.90 | 66.05 | 64.45 | 65.55 | 117,906 | +0.40(+0.61%) |
Nov 08, 2017 | 64.60 | 65.40 | 64.25 | 65.15 | 78,002 | +0.50(+0.77%) |
Nov 07, 2017 | 64.95 | 65.15 | 64.20 | 64.65 | 53,465 | -0.20(-0.31%) |
Nov 06, 2017 | 64.70 | 65.00 | 64.30 | 64.85 | 70,357 | +0.00(+0.00%) |
Nov 03, 2017 | 65.00 | 65.35 | 64.35 | 64.85 | 68,810 | -0.20(-0.31%) |
Nov 02, 2017 | 65.00 | 65.40 | 64.36 | 65.05 | 99,819 | -0.25(-0.38%) |
Nov 01, 2017 | 65.75 | 65.85 | 64.95 | 65.30 | 80,862 | -0.40(-0.61%) |
Oct 31, 2017 | 66.10 | 66.10 | 65.20 | 65.70 | 111,328 | -0.20(-0.30%) |
Oct 30, 2017 | 67.00 | 67.20 | 65.55 | 65.90 | 144,013 | -1.10(-1.64%) |
Oct 27, 2017 | 66.15 | 67.35 | 65.70 | 67.00 | 158,514 | +0.60(+0.90%) |
Oct 26, 2017 | 68.65 | 69.18 | 66.35 | 66.40 | 300,139 | -2.30(-3.35%) |
Oct 25, 2017 | 65.50 | 71.00 | 64.85 | 68.70 | 573,271 | +6.75(+10.90%) |
Oct 24, 2017 | 61.35 | 62.45 | 60.35 | 61.95 | 163,700 | +0.90(+1.47%) |
Oct 23, 2017 | 61.00 | 61.15 | 60.20 | 61.05 | 67,787 | +0.35(+0.58%) |
Oct 20, 2017 | 61.00 | 61.25 | 60.55 | 60.70 | 65,999 | +0.05(+0.08%) |
Oct 19, 2017 | 60.55 | 61.35 | 60.38 | 60.65 | 63,355 | -0.20(-0.33%) |
Oct 18, 2017 | 61.25 | 61.35 | 60.30 | 60.85 | 75,763 | -0.30(-0.49%) |
Oct 17, 2017 | 61.65 | 61.70 | 60.70 | 61.15 | 83,488 | -0.70(-1.13%) |
Oct 16, 2017 | 61.15 | 61.95 | 60.80 | 61.85 | 73,800 | +0.90(+1.48%) |
Oct 13, 2017 | 61.65 | 61.65 | 60.25 | 60.95 | 74,371 | -0.35(-0.57%) |
Oct 12, 2017 | 60.60 | 61.65 | 60.05 | 61.30 | 108,990 | +0.70(+1.16%) |
Oct 11, 2017 | 60.65 | 60.95 | 60.35 | 60.60 | 83,627 | +0.00(+0.00%) |
Oct 10, 2017 | 59.55 | 60.60 | 59.50 | 60.60 | 147,290 | +1.25(+2.11%) |
Oct 09, 2017 | 59.10 | 59.65 | 58.95 | 59.35 | 95,818 | +0.35(+0.59%) |
Oct 06, 2017 | 58.00 | 59.10 | 57.85 | 59.00 | 87,087 | +0.95(+1.64%) |
Oct 05, 2017 | 57.90 | 58.65 | 57.75 | 58.05 | 63,001 | +0.20(+0.35%) |
Oct 04, 2017 | 57.80 | 58.35 | 57.50 | 57.85 | 79,952 | -0.15(-0.26%) |
Oct 03, 2017 | 57.80 | 58.05 | 56.80 | 58.00 | 82,928 | +0.40(+0.69%) |
Oct 02, 2017 | 57.75 | 57.80 | 56.25 | 57.60 | 114,873 | -0.10(-0.17%) |
Sep 29, 2017 | 57.65 | 58.35 | 57.35 | 57.70 | 82,657 | +0.10(+0.17%) |
Sep 28, 2017 | 57.60 | 57.90 | 57.35 | 57.60 | 34,684 | -0.05(-0.09%) |
Sep 27, 2017 | 57.65 | 57.90 | 57.30 | 57.65 | 93,823 | +0.10(+0.17%) |
Sep 26, 2017 | 56.45 | 57.75 | 56.31 | 57.55 | 109,357 | +1.20(+2.13%) |
Sep 25, 2017 | 56.65 | 56.90 | 56.10 | 56.35 | 45,176 | -0.20(-0.35%) |
Sep 22, 2017 | 55.85 | 57.30 | 55.85 | 56.55 | 84,217 | +0.80(+1.43%) |
Sep 21, 2017 | 57.25 | 57.25 | 55.50 | 55.75 | 96,484 | -1.40(-2.45%) |
Sep 20, 2017 | 57.20 | 57.70 | 56.80 | 57.15 | 77,337 | -0.20(-0.35%) |
Sep 19, 2017 | 57.65 | 57.80 | 57.05 | 57.35 | 64,404 | -0.30(-0.52%) |
Sep 18, 2017 | 57.05 | 57.95 | 56.95 | 57.65 | 86,800 | +0.65(+1.14%) |
Sep 15, 2017 | 57.50 | 57.50 | 56.85 | 57.00 | 185,419 | -0.35(-0.61%) |
Sep 14, 2017 | 57.10 | 57.70 | 57.10 | 57.35 | 121,203 | +0.20(+0.35%) |
Sep 13, 2017 | 57.80 | 58.00 | 57.10 | 57.15 | 94,521 | -0.65(-1.12%) |
Sep 12, 2017 | 58.20 | 58.60 | 57.70 | 57.80 | 104,802 | -0.50(-0.86%) |
Sep 11, 2017 | 58.15 | 58.75 | 57.80 | 58.30 | 159,521 | +0.40(+0.69%) |
Sep 08, 2017 | 58.35 | 58.75 | 57.55 | 57.90 | 103,369 | -0.50(-0.86%) |
Sep 07, 2017 | 58.25 | 58.80 | 57.94 | 58.40 | 88,408 | +0.15(+0.26%) |
Sep 06, 2017 | 58.45 | 57.80 | 58.25 | 140,243 | +0.45(+0.78%) | |
Sep 05, 2017 | 58.80 | 58.90 | 57.62 | 57.80 | 169,104 | -1.00(-1.70%) |