Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 65.12 | 65.16 | 64.59 | 64.78 | 67,120 | +0.00(+0.00%) |
Nov 29, 2017 | 64.50 | 64.92 | 64.50 | 64.78 | 59,473 | +0.44(+0.69%) |
Nov 28, 2017 | 63.52 | 64.33 | 63.37 | 64.33 | 63,550 | +1.08(+1.71%) |
Nov 27, 2017 | 63.71 | 63.75 | 63.25 | 63.25 | 58,528 | -0.32(-0.50%) |
Nov 24, 2017 | 63.71 | 63.71 | 63.38 | 63.57 | 30,800 | +0.05(+0.09%) |
Nov 22, 2017 | 63.72 | 63.87 | 63.49 | 63.52 | 41,565 | -0.12(-0.19%) |
Nov 21, 2017 | 63.07 | 63.63 | 63.04 | 63.63 | 53,564 | +0.85(+1.35%) |
Nov 20, 2017 | 62.51 | 62.78 | 62.35 | 62.78 | 48,940 | +0.46(+0.73%) |
Nov 17, 2017 | 61.92 | 62.50 | 61.92 | 62.33 | 68,568 | +0.26(+0.42%) |
Nov 16, 2017 | 61.32 | 62.25 | 61.32 | 62.07 | 55,882 | +1.06(+1.73%) |
Nov 15, 2017 | 60.90 | 61.23 | 60.60 | 61.01 | 57,554 | -0.30(-0.49%) |
Nov 14, 2017 | 61.18 | 61.38 | 61.08 | 61.31 | 55,707 | -0.05(-0.07%) |
Nov 13, 2017 | 61.08 | 61.45 | 60.93 | 61.36 | 34,971 | +0.10(+0.16%) |
Nov 10, 2017 | 61.20 | 61.50 | 61.20 | 61.26 | 36,131 | +0.02(+0.04%) |
Nov 09, 2017 | 61.07 | 61.52 | 60.71 | 61.23 | 48,172 | -0.23(-0.38%) |
Nov 08, 2017 | 61.14 | 61.56 | 60.87 | 61.47 | 52,667 | +0.24(+0.39%) |
Nov 07, 2017 | 61.91 | 61.99 | 61.02 | 61.23 | 67,872 | -0.65(-1.06%) |
Nov 06, 2017 | 61.86 | 62.10 | 61.72 | 61.88 | 44,762 | +0.14(+0.23%) |
Nov 03, 2017 | 61.94 | 61.95 | 61.69 | 61.74 | 36,170 | -0.39(-0.63%) |
Nov 02, 2017 | 62.05 | 62.34 | 61.74 | 62.14 | 57,201 | +0.03(+0.04%) |
Nov 01, 2017 | 63.00 | 63.04 | 61.72 | 62.11 | 86,369 | -0.41(-0.65%) |
Oct 31, 2017 | 62.10 | 62.71 | 62.10 | 62.51 | 44,423 | +0.62(+1.00%) |
Oct 30, 2017 | 62.61 | 61.59 | 61.90 | 61,040 | -0.89(-1.42%) | |
Oct 27, 2017 | 62.45 | 62.81 | 62.19 | 62.79 | 73,534 | +0.32(+0.50%) |
Oct 26, 2017 | 62.31 | 62.61 | 62.31 | 62.47 | 55,173 | +0.30(+0.48%) |
Oct 25, 2017 | 62.38 | 62.38 | 61.66 | 62.18 | 40,525 | -0.32(-0.50%) |
Oct 24, 2017 | 62.52 | 62.70 | 62.44 | 62.49 | 32,721 | +0.19(+0.30%) |
Oct 23, 2017 | 62.68 | 62.68 | 62.26 | 62.30 | 45,320 | -0.36(-0.58%) |
Oct 20, 2017 | 62.74 | 62.77 | 62.59 | 62.67 | 41,007 | +0.37(+0.59%) |
Oct 19, 2017 | 62.12 | 62.30 | 61.82 | 62.30 | 42,644 | -0.16(-0.26%) |
Oct 18, 2017 | 62.34 | 62.57 | 62.25 | 62.46 | 38,683 | +0.43(+0.69%) |
Oct 17, 2017 | 62.20 | 62.39 | 61.95 | 62.03 | 67,614 | -0.17(-0.28%) |
Oct 16, 2017 | 62.43 | 62.57 | 62.09 | 62.20 | 71,470 | -0.05(-0.07%) |
Oct 13, 2017 | 62.46 | 62.51 | 62.22 | 62.25 | 38,063 | -0.06(-0.10%) |
Oct 12, 2017 | 62.31 | 62.46 | 62.06 | 62.31 | 109,311 | -0.11(-0.17%) |
Oct 11, 2017 | 62.60 | 62.62 | 62.34 | 62.41 | 46,717 | -0.11(-0.17%) |
Oct 10, 2017 | 62.65 | 62.70 | 62.43 | 62.52 | 40,059 | +0.19(+0.31%) |
Oct 09, 2017 | 62.79 | 62.91 | 62.32 | 62.33 | 33,684 | -0.39(-0.62%) |
Oct 06, 2017 | 62.72 | 62.82 | 62.51 | 62.72 | 53,805 | -0.08(-0.12%) |
Oct 05, 2017 | 62.91 | 62.97 | 62.71 | 62.79 | 49,890 | +0.14(+0.23%) |
Oct 04, 2017 | 62.76 | 63.01 | 62.57 | 62.65 | 1,070,055 | -0.34(-0.54%) |
Oct 03, 2017 | 62.94 | 62.99 | 62.55 | 62.99 | 71,899 | +0.17(+0.27%) |
Oct 02, 2017 | 62.01 | 62.82 | 61.95 | 62.82 | 124,908 | +0.86(+1.39%) |
Sep 29, 2017 | 61.86 | 62.05 | 61.74 | 61.96 | 50,341 | +0.15(+0.24%) |
Sep 28, 2017 | 61.57 | 61.87 | 61.30 | 61.82 | 39,670 | +0.20(+0.32%) |
Sep 27, 2017 | 61.76 | 60.54 | 61.62 | 120,868 | +1.26(+2.08%) | |
Sep 26, 2017 | 60.23 | 60.59 | 60.20 | 60.36 | 36,341 | +0.30(+0.49%) |
Sep 25, 2017 | 59.90 | 60.16 | 59.66 | 60.07 | 62,445 | +0.18(+0.30%) |
Sep 22, 2017 | 59.49 | 59.93 | 59.49 | 59.89 | 49,544 | +0.41(+0.69%) |
Sep 21, 2017 | 59.61 | 59.68 | 59.39 | 59.48 | 43,710 | -0.03(-0.05%) |
Sep 20, 2017 | 59.44 | 59.60 | 59.27 | 59.50 | 56,133 | +0.20(+0.33%) |
Sep 19, 2017 | 59.48 | 59.48 | 59.21 | 59.31 | 41,123 | -0.07(-0.12%) |
Sep 18, 2017 | 59.03 | 59.52 | 59.03 | 59.38 | 56,648 | +0.47(+0.80%) |
Sep 15, 2017 | 58.48 | 58.91 | 58.48 | 58.90 | 58,405 | +0.34(+0.58%) |
Sep 14, 2017 | 58.54 | 58.66 | 58.43 | 58.57 | 29,537 | -0.10(-0.17%) |
Sep 13, 2017 | 58.37 | 58.72 | 58.35 | 58.67 | 19,634 | +0.22(+0.38%) |
Sep 12, 2017 | 58.16 | 58.50 | 58.16 | 58.44 | 35,444 | +0.42(+0.73%) |
Sep 11, 2017 | 57.88 | 58.12 | 57.88 | 58.02 | 49,292 | +0.59(+1.03%) |
Sep 08, 2017 | 57.20 | 57.60 | 57.09 | 57.43 | 45,856 | +0.10(+0.17%) |
Sep 07, 2017 | 57.52 | 57.63 | 57.12 | 57.33 | 35,418 | -0.16(-0.27%) |
Sep 06, 2017 | 57.66 | 57.68 | 57.34 | 57.49 | 36,886 | +0.14(+0.25%) |
Sep 05, 2017 | 57.94 | 58.00 | 57.14 | 57.35 | 80,371 | -0.59(-1.02%) |