Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 69.16 | 69.16 | 66.77 | 66.89 | 281,210 | -1.65(-2.40%) |
Nov 29, 2017 | 66.38 | 68.67 | 64.89 | 68.53 | 338,038 | +2.32(+3.51%) |
Nov 28, 2017 | 63.88 | 66.27 | 62.55 | 66.21 | 199,840 | +2.57(+4.04%) |
Nov 27, 2017 | 63.91 | 64.63 | 63.64 | 63.64 | 234,020 | -0.34(-0.53%) |
Nov 24, 2017 | 64.60 | 64.60 | 63.58 | 63.98 | 178,678 | -0.37(-0.58%) |
Nov 22, 2017 | 64.54 | 65.14 | 62.94 | 64.35 | 136,679 | -0.42(-0.65%) |
Nov 21, 2017 | 64.86 | 64.93 | 64.19 | 64.77 | 205,585 | +0.37(+0.58%) |
Nov 20, 2017 | 63.77 | 64.47 | 63.29 | 64.39 | 228,174 | +0.71(+1.12%) |
Nov 17, 2017 | 63.18 | 64.09 | 62.81 | 63.68 | 227,793 | +0.18(+0.28%) |
Nov 16, 2017 | 63.45 | 63.97 | 62.96 | 63.50 | 212,206 | +0.15(+0.24%) |
Nov 15, 2017 | 62.65 | 63.75 | 61.96 | 63.35 | 311,313 | +0.18(+0.28%) |
Nov 14, 2017 | 62.64 | 63.63 | 62.41 | 63.17 | 161,547 | -0.06(-0.10%) |
Nov 13, 2017 | 61.59 | 63.46 | 61.19 | 63.24 | 146,107 | +1.21(+1.95%) |
Nov 10, 2017 | 62.26 | 64.36 | 61.80 | 62.03 | 133,429 | -0.23(-0.37%) |
Nov 09, 2017 | 62.21 | 62.75 | 61.35 | 62.26 | 154,331 | -0.35(-0.55%) |
Nov 08, 2017 | 62.73 | 63.25 | 61.73 | 62.60 | 227,739 | -0.51(-0.80%) |
Nov 07, 2017 | 64.65 | 64.65 | 62.61 | 63.11 | 337,059 | -1.58(-2.43%) |
Nov 06, 2017 | 64.80 | 65.18 | 64.33 | 64.69 | 129,576 | -0.17(-0.26%) |
Nov 03, 2017 | 64.73 | 65.35 | 64.60 | 64.86 | 209,052 | +0.12(+0.19%) |
Nov 02, 2017 | 64.52 | 65.14 | 64.16 | 64.73 | 301,166 | +0.12(+0.19%) |
Nov 01, 2017 | 66.12 | 66.16 | 64.13 | 64.61 | 222,142 | -0.83(-1.26%) |
Oct 31, 2017 | 65.43 | 66.08 | 65.02 | 65.43 | 224,485 | +0.20(+0.31%) |
Oct 30, 2017 | 65.99 | 66.10 | 64.58 | 65.23 | 225,523 | -1.17(-1.77%) |
Oct 27, 2017 | 65.73 | 66.95 | 65.32 | 66.40 | 236,389 | +0.51(+0.77%) |
Oct 26, 2017 | 65.07 | 66.09 | 65.02 | 65.90 | 179,432 | +0.87(+1.34%) |
Oct 25, 2017 | 68.04 | 68.04 | 62.70 | 65.03 | 395,831 | -1.14(-1.72%) |
Oct 24, 2017 | 66.80 | 67.22 | 65.83 | 66.16 | 223,500 | +0.02(+0.03%) |
Oct 23, 2017 | 67.21 | 67.60 | 66.05 | 66.15 | 151,099 | -1.08(-1.60%) |
Oct 20, 2017 | 67.87 | 68.02 | 66.94 | 67.22 | 131,232 | +0.17(+0.25%) |
Oct 19, 2017 | 66.24 | 67.22 | 66.03 | 67.05 | 123,654 | +0.46(+0.69%) |
Oct 18, 2017 | 66.31 | 67.09 | 66.31 | 66.59 | 165,480 | +0.51(+0.77%) |
Oct 17, 2017 | 67.05 | 67.05 | 65.83 | 66.08 | 150,082 | -0.53(-0.80%) |
Oct 16, 2017 | 65.91 | 67.39 | 65.38 | 66.62 | 140,008 | +0.79(+1.20%) |
Oct 13, 2017 | 66.06 | 66.57 | 65.38 | 65.83 | 96,895 | -0.22(-0.34%) |
Oct 12, 2017 | 66.60 | 66.60 | 65.82 | 66.05 | 134,375 | -0.44(-0.66%) |
Oct 11, 2017 | 66.92 | 67.03 | 66.07 | 66.48 | 154,500 | -0.76(-1.12%) |
Oct 10, 2017 | 66.65 | 67.29 | 66.24 | 67.24 | 148,587 | +0.93(+1.41%) |
Oct 09, 2017 | 66.68 | 66.74 | 65.82 | 66.31 | 113,105 | -0.36(-0.55%) |
Oct 06, 2017 | 66.63 | 67.12 | 65.93 | 66.67 | 247,636 | +0.34(+0.51%) |
Oct 05, 2017 | 65.13 | 66.74 | 64.95 | 66.33 | 183,419 | +1.19(+1.83%) |
Oct 04, 2017 | 65.74 | 66.34 | 65.08 | 65.14 | 140,945 | -1.26(-1.90%) |
Oct 03, 2017 | 67.11 | 67.16 | 65.53 | 66.40 | 236,902 | -0.51(-0.76%) |
Oct 02, 2017 | 66.30 | 66.99 | 65.72 | 66.91 | 256,192 | +0.62(+0.94%) |
Sep 29, 2017 | 66.48 | 67.29 | 66.10 | 66.29 | 235,375 | +0.13(+0.20%) |
Sep 28, 2017 | 65.75 | 66.36 | 65.17 | 66.16 | 225,322 | +0.28(+0.43%) |
Sep 27, 2017 | 64.43 | 66.35 | 62.10 | 65.87 | 322,299 | +2.06(+3.22%) |
Sep 26, 2017 | 63.13 | 64.34 | 62.76 | 63.81 | 231,869 | +0.83(+1.31%) |
Sep 25, 2017 | 62.46 | 63.25 | 62.20 | 62.99 | 90,147 | +0.42(+0.67%) |
Sep 22, 2017 | 62.39 | 62.88 | 62.28 | 62.57 | 139,670 | +0.05(+0.09%) |
Sep 21, 2017 | 62.36 | 63.12 | 62.20 | 62.52 | 140,496 | +0.06(+0.10%) |
Sep 20, 2017 | 61.03 | 62.70 | 60.08 | 62.45 | 387,812 | +1.23(+2.01%) |
Sep 19, 2017 | 61.00 | 61.37 | 60.08 | 61.23 | 198,546 | +0.00(+0.00%) |
Sep 18, 2017 | 61.08 | 61.58 | 60.98 | 61.23 | 170,044 | +0.41(+0.67%) |
Sep 15, 2017 | 60.08 | 60.99 | 59.80 | 60.82 | 546,465 | +0.73(+1.21%) |
Sep 14, 2017 | 60.93 | 60.98 | 59.97 | 60.09 | 193,010 | -0.78(-1.29%) |
Sep 13, 2017 | 59.85 | 60.98 | 59.68 | 60.87 | 298,779 | +0.78(+1.30%) |
Sep 12, 2017 | 58.06 | 60.26 | 58.06 | 60.09 | 311,364 | +2.41(+4.18%) |
Sep 11, 2017 | 57.43 | 58.31 | 57.34 | 57.67 | 243,422 | +0.92(+1.61%) |
Sep 08, 2017 | 56.13 | 57.23 | 55.41 | 56.76 | 234,385 | +0.38(+0.68%) |
Sep 07, 2017 | 57.40 | 58.29 | 55.86 | 56.38 | 269,273 | -1.02(-1.78%) |
Sep 06, 2017 | 57.91 | 58.13 | 57.11 | 57.39 | 170,679 | -0.25(-0.43%) |
Sep 05, 2017 | 59.56 | 59.56 | 57.58 | 57.64 | 193,161 | -2.20(-3.67%) |