Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 64.94 | 65.37 | 64.90 | 65.17 | 101,455 | +0.52(+0.80%) |
Nov 29, 2017 | 65.20 | 65.22 | 64.47 | 64.65 | 41,623 | -0.47(-0.72%) |
Nov 28, 2017 | 64.78 | 65.20 | 64.78 | 65.12 | 31,433 | +0.43(+0.67%) |
Nov 27, 2017 | 65.00 | 65.00 | 64.68 | 64.69 | 43,467 | -0.36(-0.55%) |
Nov 24, 2017 | 64.97 | 65.12 | 64.94 | 65.04 | 12,842 | +0.14(+0.21%) |
Nov 22, 2017 | 65.12 | 65.13 | 64.78 | 64.91 | 83,382 | -0.09(-0.13%) |
Nov 21, 2017 | 64.74 | 65.05 | 64.74 | 65.00 | 48,269 | +0.54(+0.84%) |
Nov 20, 2017 | 64.33 | 64.56 | 64.33 | 64.45 | 35,572 | +0.14(+0.21%) |
Nov 17, 2017 | 64.11 | 64.36 | 64.11 | 64.32 | 39,186 | +0.17(+0.27%) |
Nov 16, 2017 | 63.53 | 64.22 | 63.53 | 64.15 | 70,316 | +1.16(+1.84%) |
Nov 15, 2017 | 63.08 | 63.15 | 62.59 | 62.99 | 30,792 | -0.33(-0.52%) |
Nov 14, 2017 | 63.33 | 63.41 | 63.13 | 63.32 | 50,657 | -0.16(-0.26%) |
Nov 13, 2017 | 63.19 | 63.50 | 63.19 | 63.48 | 28,719 | +0.05(+0.08%) |
Nov 10, 2017 | 63.20 | 63.48 | 63.10 | 63.43 | 59,539 | +0.12(+0.18%) |
Nov 09, 2017 | 63.32 | 63.44 | 63.02 | 63.32 | 87,009 | -0.41(-0.64%) |
Nov 08, 2017 | 63.60 | 63.79 | 63.57 | 63.72 | 53,649 | +0.08(+0.12%) |
Nov 07, 2017 | 63.88 | 64.11 | 63.58 | 63.64 | 57,609 | -0.23(-0.36%) |
Nov 06, 2017 | 63.76 | 63.91 | 63.71 | 63.88 | 47,778 | +0.15(+0.24%) |
Nov 03, 2017 | 63.42 | 63.72 | 63.32 | 63.72 | 40,663 | +0.41(+0.64%) |
Nov 02, 2017 | 63.44 | 63.48 | 63.14 | 63.32 | 52,957 | -0.28(-0.44%) |
Nov 01, 2017 | 63.84 | 63.86 | 63.37 | 63.60 | 289,388 | +0.04(+0.06%) |
Oct 31, 2017 | 63.34 | 63.62 | 63.34 | 63.56 | 51,533 | +0.42(+0.67%) |
Oct 30, 2017 | 63.49 | 63.01 | 63.13 | 32,399 | -0.35(-0.55%) | |
Oct 27, 2017 | 63.11 | 63.53 | 62.96 | 63.48 | 90,224 | +0.63(+1.00%) |
Oct 26, 2017 | 63.10 | 63.13 | 62.69 | 62.85 | 84,006 | +0.00(+0.00%) |
Oct 25, 2017 | 63.09 | 63.17 | 62.46 | 62.85 | 40,362 | -0.30(-0.47%) |
Oct 24, 2017 | 63.21 | 63.37 | 63.10 | 63.15 | 44,018 | -0.01(-0.02%) |
Oct 23, 2017 | 63.66 | 63.66 | 63.13 | 63.16 | 28,080 | -0.43(-0.68%) |
Oct 20, 2017 | 63.54 | 63.61 | 63.41 | 63.60 | 34,914 | +0.58(+0.92%) |
Oct 19, 2017 | 62.94 | 63.02 | 62.57 | 63.02 | 37,114 | -0.22(-0.35%) |
Oct 18, 2017 | 63.07 | 63.31 | 62.98 | 63.24 | 52,275 | +0.28(+0.44%) |
Oct 17, 2017 | 63.08 | 63.18 | 62.87 | 62.96 | 36,635 | -0.14(-0.21%) |
Oct 16, 2017 | 63.35 | 63.54 | 62.94 | 63.09 | 33,600 | -0.02(-0.03%) |
Oct 13, 2017 | 63.31 | 63.31 | 63.10 | 63.11 | 37,104 | -0.07(-0.11%) |
Oct 12, 2017 | 62.99 | 63.22 | 62.91 | 63.18 | 45,332 | +0.18(+0.29%) |
Oct 11, 2017 | 62.71 | 63.00 | 62.69 | 63.00 | 48,098 | +0.42(+0.68%) |
Oct 10, 2017 | 62.70 | 62.70 | 62.43 | 62.57 | 58,285 | +0.10(+0.15%) |
Oct 09, 2017 | 62.60 | 62.66 | 62.43 | 62.48 | 37,700 | -0.01(-0.02%) |
Oct 06, 2017 | 62.32 | 62.49 | 62.27 | 62.49 | 48,317 | +0.07(+0.11%) |
Oct 05, 2017 | 62.25 | 62.49 | 62.22 | 62.42 | 32,189 | +0.25(+0.41%) |
Oct 04, 2017 | 62.02 | 62.22 | 61.98 | 62.17 | 46,390 | +0.08(+0.14%) |
Oct 03, 2017 | 62.03 | 62.09 | 61.95 | 62.08 | 41,075 | +0.08(+0.12%) |
Oct 02, 2017 | 61.73 | 62.00 | 61.66 | 62.00 | 91,632 | +0.40(+0.64%) |
Sep 29, 2017 | 61.43 | 61.63 | 61.41 | 61.61 | 46,739 | +0.31(+0.50%) |
Sep 28, 2017 | 61.10 | 61.37 | 61.09 | 61.30 | 41,326 | +0.36(+0.59%) |
Sep 27, 2017 | 60.84 | 61.08 | 60.68 | 60.94 | 41,392 | +0.36(+0.59%) |
Sep 26, 2017 | 60.88 | 60.93 | 60.59 | 60.59 | 110,009 | -0.27(-0.44%) |
Sep 25, 2017 | 61.15 | 61.15 | 60.68 | 60.86 | 23,038 | -0.42(-0.69%) |
Sep 22, 2017 | 61.07 | 61.30 | 61.07 | 61.28 | 23,040 | +0.20(+0.33%) |
Sep 21, 2017 | 61.25 | 61.25 | 60.89 | 61.08 | 34,679 | -0.13(-0.21%) |
Sep 20, 2017 | 61.11 | 61.23 | 60.87 | 61.21 | 24,042 | +0.15(+0.25%) |
Sep 19, 2017 | 61.05 | 61.08 | 60.96 | 61.05 | 38,579 | +0.08(+0.13%) |
Sep 18, 2017 | 61.01 | 61.13 | 60.82 | 60.98 | 64,706 | +0.10(+0.16%) |
Sep 15, 2017 | 60.99 | 60.99 | 60.78 | 60.88 | 27,726 | -0.13(-0.22%) |
Sep 14, 2017 | 60.95 | 61.03 | 60.82 | 61.01 | 776,837 | -0.05(-0.08%) |
Sep 13, 2017 | 61.08 | 61.14 | 60.95 | 61.06 | 86,243 | -0.12(-0.19%) |
Sep 12, 2017 | 61.01 | 61.18 | 60.93 | 61.18 | 32,767 | +0.25(+0.41%) |
Sep 11, 2017 | 60.47 | 60.96 | 60.47 | 60.93 | 38,000 | +0.67(+1.12%) |
Sep 08, 2017 | 59.91 | 60.29 | 59.85 | 60.25 | 24,038 | +0.24(+0.40%) |
Sep 07, 2017 | 59.62 | 60.02 | 59.62 | 60.01 | 36,147 | +0.53(+0.89%) |
Sep 06, 2017 | 59.49 | 59.56 | 59.17 | 59.48 | 48,726 | +0.29(+0.49%) |
Sep 05, 2017 | 59.39 | 59.52 | 58.86 | 59.19 | 29,267 | -0.34(-0.57%) |