Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 62.20 | 62.25 | 62.19 | 62.24 | 2,695 | +0.12(+0.20%) |
Nov 29, 2017 | 62.16 | 62.17 | 62.08 | 62.12 | 3,778 | +0.08(+0.14%) |
Nov 28, 2017 | 61.92 | 62.03 | 61.92 | 62.03 | 2,671 | +0.07(+0.11%) |
Nov 27, 2017 | 62.10 | 62.11 | 61.97 | 61.97 | 2,075 | -0.15(-0.24%) |
Nov 24, 2017 | 62.10 | 62.12 | 62.10 | 62.11 | 2,372 | +0.06(+0.09%) |
Nov 22, 2017 | 62.01 | 62.06 | 61.98 | 62.06 | 4,802 | +0.03(+0.04%) |
Nov 21, 2017 | 61.95 | 62.03 | 61.95 | 62.03 | 5,706 | +0.14(+0.22%) |
Nov 20, 2017 | 61.91 | 61.91 | 61.89 | 61.89 | 3,868 | +0.06(+0.09%) |
Nov 17, 2017 | 61.75 | 61.84 | 61.75 | 61.83 | 4,895 | -0.02(-0.04%) |
Nov 16, 2017 | 61.35 | 61.90 | 61.35 | 61.86 | 137,363 | +0.61(+0.99%) |
Nov 15, 2017 | 60.30 | 61.25 | 60.10 | 61.25 | 7,293 | -0.07(-0.12%) |
Nov 14, 2017 | 61.37 | 61.37 | 61.32 | 61.32 | 4,494 | -0.29(-0.47%) |
Nov 13, 2017 | 61.54 | 61.62 | 61.54 | 61.61 | 3,891 | +0.08(+0.13%) |
Nov 10, 2017 | 61.55 | 61.55 | 61.46 | 61.53 | 2,801 | +0.13(+0.21%) |
Nov 09, 2017 | 61.40 | 61.45 | 61.25 | 61.40 | 5,925 | -0.26(-0.42%) |
Nov 08, 2017 | 61.87 | 61.87 | 61.66 | 61.66 | 6,109 | -0.27(-0.44%) |
Nov 07, 2017 | 62.11 | 62.11 | 61.92 | 61.93 | 143,601 | -0.17(-0.27%) |
Nov 06, 2017 | 62.07 | 62.12 | 62.05 | 62.10 | 2,702 | +0.02(+0.03%) |
Nov 03, 2017 | 62.13 | 62.16 | 62.08 | 62.08 | 2,807 | -0.07(-0.11%) |
Nov 02, 2017 | 62.18 | 62.18 | 62.12 | 62.15 | 1,380 | +0.03(+0.04%) |
Nov 01, 2017 | 62.21 | 62.21 | 62.13 | 62.13 | 3,483 | -0.12(-0.19%) |
Oct 31, 2017 | 62.23 | 62.24 | 62.21 | 62.24 | 3,201 | +0.07(+0.12%) |
Oct 30, 2017 | 62.16 | 62.19 | 62.16 | 62.17 | 5,646 | -0.05(-0.09%) |
Oct 27, 2017 | 62.21 | 62.24 | 62.19 | 62.22 | 4,051 | -0.01(-0.02%) |
Oct 26, 2017 | 62.28 | 62.28 | 62.22 | 62.24 | 3,727 | +0.05(+0.08%) |
Oct 25, 2017 | 62.22 | 62.25 | 62.15 | 62.19 | 9,865 | -0.20(-0.32%) |
Oct 24, 2017 | 62.38 | 62.40 | 62.37 | 62.38 | 6,327 | +0.03(+0.05%) |
Oct 23, 2017 | 62.42 | 62.42 | 62.34 | 62.35 | 4,996 | -0.03(-0.05%) |
Oct 20, 2017 | 62.37 | 62.38 | 62.37 | 62.38 | 1,296 | +0.15(+0.23%) |
Oct 19, 2017 | 62.15 | 62.24 | 62.15 | 62.24 | 2,143 | -0.03(-0.05%) |
Oct 18, 2017 | 62.24 | 62.27 | 62.24 | 62.27 | 975 | +0.14(+0.23%) |
Oct 17, 2017 | 62.13 | 62.13 | 62.11 | 62.13 | 1,220 | +0.10(+0.16%) |
Oct 16, 2017 | 61.96 | 62.03 | 61.94 | 62.03 | 3,148 | +0.10(+0.16%) |
Oct 13, 2017 | 61.91 | 61.92 | 61.91 | 61.92 | 1,606 | -0.05(-0.08%) |
Oct 12, 2017 | 62.02 | 62.04 | 61.96 | 61.97 | 16,275 | -0.05(-0.09%) |
Oct 11, 2017 | 62.09 | 62.12 | 62.02 | 62.02 | 3,392 | -0.13(-0.22%) |
Oct 10, 2017 | 62.13 | 62.17 | 62.09 | 62.16 | 10,241 | +0.06(+0.10%) |
Oct 09, 2017 | 62.08 | 62.11 | 62.08 | 62.10 | 7,958 | +0.00(+0.00%) |
Oct 06, 2017 | 62.14 | 62.14 | 62.06 | 62.10 | 4,106 | -0.04(-0.06%) |
Oct 05, 2017 | 62.09 | 62.14 | 62.07 | 62.14 | 3,921 | +0.13(+0.21%) |
Oct 04, 2017 | 62.07 | 62.07 | 62.00 | 62.01 | 9,645 | -0.03(-0.05%) |
Oct 03, 2017 | 62.01 | 62.04 | 62.01 | 62.04 | 1,344 | +0.05(+0.09%) |
Oct 02, 2017 | 62.01 | 62.01 | 61.98 | 61.98 | 1,746 | +0.01(+0.01%) |
Sep 29, 2017 | 61.84 | 61.98 | 61.84 | 61.98 | 63,762 | +0.09(+0.15%) |
Sep 28, 2017 | 61.91 | 61.91 | 61.88 | 61.88 | 924,668 | +0.07(+0.12%) |
Sep 27, 2017 | 61.84 | 61.84 | 61.80 | 61.81 | 2,436 | +0.04(+0.07%) |
Sep 26, 2017 | 61.70 | 61.81 | 61.70 | 61.77 | 7,381 | +0.10(+0.16%) |
Sep 25, 2017 | 61.65 | 61.67 | 61.63 | 61.67 | 2,879 | +0.02(+0.03%) |
Sep 22, 2017 | 61.62 | 61.65 | 61.60 | 61.65 | 1,072 | -0.01(-0.02%) |
Sep 21, 2017 | 61.63 | 61.70 | 61.63 | 61.66 | 3,554 | -0.05(-0.09%) |
Sep 20, 2017 | 61.62 | 61.71 | 61.59 | 61.71 | 6,716 | +0.10(+0.16%) |
Sep 19, 2017 | 61.58 | 61.63 | 61.58 | 61.61 | 144,810 | +0.11(+0.18%) |
Sep 18, 2017 | 61.57 | 61.57 | 61.51 | 61.51 | 6,885 | +0.02(+0.03%) |
Sep 15, 2017 | 61.45 | 61.50 | 61.45 | 61.48 | 3,141 | +0.03(+0.05%) |
Sep 14, 2017 | 61.32 | 61.45 | 61.32 | 61.45 | 2,468 | +0.15(+0.24%) |
Sep 13, 2017 | 61.21 | 61.30 | 61.21 | 61.30 | 4,447 | +0.08(+0.13%) |
Sep 12, 2017 | 61.21 | 61.22 | 61.19 | 61.22 | 5,316 | +0.11(+0.18%) |
Sep 11, 2017 | 60.94 | 61.16 | 60.94 | 61.11 | 19,296 | +0.28(+0.47%) |
Sep 08, 2017 | 60.96 | 60.96 | 60.83 | 60.83 | 9,765 | -0.18(-0.29%) |
Sep 07, 2017 | 61.07 | 61.07 | 60.98 | 61.01 | 9,059 | -0.03(-0.04%) |
Sep 06, 2017 | 61.04 | 61.13 | 61.03 | 61.03 | 2,520 | +0.01(+0.01%) |
Sep 05, 2017 | 61.46 | 61.46 | 60.98 | 61.03 | 11,482 | -0.28(-0.45%) |