Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 59.47 | 59.75 | 59.40 | 59.64 | 1,377 | +0.23(+0.39%) |
Nov 29, 2017 | 59.35 | 59.46 | 59.35 | 59.41 | 1,889 | -0.58(-0.97%) |
Nov 28, 2017 | 59.46 | 60.06 | 59.46 | 59.99 | 5,539 | +0.99(+1.68%) |
Nov 27, 2017 | 59.18 | 59.18 | 58.94 | 59.00 | 3,075 | -0.10(-0.17%) |
Nov 24, 2017 | 59.33 | 59.42 | 59.10 | 59.10 | 911 | -0.32(-0.54%) |
Nov 22, 2017 | 59.59 | 59.83 | 59.42 | 59.42 | 3,889 | -0.16(-0.27%) |
Nov 21, 2017 | 59.36 | 59.75 | 59.36 | 59.58 | 4,957 | +0.25(+0.42%) |
Nov 20, 2017 | 59.42 | 59.48 | 59.11 | 59.33 | 9,865 | -0.07(-0.12%) |
Nov 17, 2017 | 59.64 | 59.80 | 59.22 | 59.40 | 5,964 | -0.48(-0.80%) |
Nov 16, 2017 | 59.40 | 59.98 | 59.26 | 59.88 | 3,069 | +1.03(+1.75%) |
Nov 15, 2017 | 58.76 | 59.01 | 58.76 | 58.85 | 1,970 | +0.19(+0.32%) |
Nov 14, 2017 | 59.31 | 59.35 | 58.66 | 58.66 | 9,140 | -0.90(-1.50%) |
Nov 13, 2017 | 59.17 | 59.56 | 59.12 | 59.56 | 15,711 | +0.07(+0.11%) |
Nov 10, 2017 | 59.28 | 59.63 | 59.09 | 59.49 | 3,094 | -0.03(-0.06%) |
Nov 09, 2017 | 59.54 | 59.86 | 58.85 | 59.53 | 6,071 | -1.62(-2.66%) |
Nov 08, 2017 | 60.90 | 61.15 | 60.58 | 61.15 | 2,665 | +0.31(+0.51%) |
Nov 07, 2017 | 61.24 | 61.25 | 60.84 | 60.84 | 4,754 | -0.96(-1.55%) |
Nov 06, 2017 | 61.28 | 61.80 | 61.22 | 61.80 | 4,272 | +0.94(+1.54%) |
Nov 03, 2017 | 61.31 | 61.31 | 60.86 | 60.86 | 3,660 | -1.14(-1.84%) |
Nov 02, 2017 | 62.57 | 62.57 | 61.73 | 62.00 | 8,954 | -0.91(-1.45%) |
Nov 01, 2017 | 62.88 | 62.96 | 62.50 | 62.91 | 2,796 | -0.01(-0.02%) |
Oct 31, 2017 | 62.46 | 63.26 | 62.46 | 62.92 | 18,785 | +0.52(+0.84%) |
Oct 30, 2017 | 62.58 | 62.59 | 62.19 | 62.40 | 10,580 | +0.08(+0.13%) |
Oct 27, 2017 | 61.90 | 62.45 | 61.90 | 62.32 | 2,626 | +0.73(+1.18%) |
Oct 26, 2017 | 61.21 | 61.59 | 61.21 | 61.59 | 22,600 | +0.88(+1.44%) |
Oct 25, 2017 | 61.34 | 61.34 | 60.51 | 60.71 | 2,135 | -0.47(-0.77%) |
Oct 24, 2017 | 61.32 | 61.38 | 61.18 | 61.18 | 1,424 | -0.28(-0.45%) |
Oct 23, 2017 | 61.45 | 61.47 | 61.43 | 61.46 | 1,315 | -0.07(-0.12%) |
Oct 20, 2017 | 61.73 | 61.73 | 61.53 | 61.53 | 826 | +0.12(+0.20%) |
Oct 19, 2017 | 61.24 | 61.48 | 61.08 | 61.41 | 2,718 | -0.70(-1.12%) |
Oct 18, 2017 | 61.37 | 62.11 | 61.37 | 62.11 | 2,447 | +0.93(+1.51%) |
Oct 17, 2017 | 61.15 | 61.38 | 61.02 | 61.18 | 2,866 | -0.35(-0.57%) |
Oct 16, 2017 | 61.58 | 61.92 | 61.47 | 61.54 | 4,249 | -0.50(-0.81%) |
Oct 13, 2017 | 61.94 | 62.04 | 61.88 | 62.04 | 2,395 | +0.33(+0.53%) |
Oct 12, 2017 | 61.69 | 61.94 | 61.69 | 61.71 | 1,314 | +0.08(+0.14%) |
Oct 11, 2017 | 61.45 | 61.67 | 61.45 | 61.63 | 5,370 | +0.29(+0.48%) |
Oct 10, 2017 | 61.13 | 61.40 | 61.11 | 61.33 | 2,251 | +0.66(+1.08%) |
Oct 09, 2017 | 60.86 | 61.12 | 60.62 | 60.67 | 4,108 | -0.27(-0.44%) |
Oct 06, 2017 | 60.71 | 61.07 | 60.60 | 60.94 | 3,258 | -0.20(-0.32%) |
Oct 05, 2017 | 61.15 | 61.39 | 61.14 | 61.14 | 3,863 | -0.11(-0.18%) |
Oct 04, 2017 | 60.83 | 61.26 | 60.60 | 61.25 | 7,627 | +0.55(+0.91%) |
Oct 03, 2017 | 60.40 | 60.70 | 60.30 | 60.70 | 3,045 | +0.27(+0.45%) |
Oct 02, 2017 | 59.96 | 60.43 | 59.83 | 60.43 | 2,147 | +0.23(+0.38%) |
Sep 29, 2017 | 60.14 | 60.34 | 60.14 | 60.20 | 2,079 | +0.27(+0.44%) |
Sep 28, 2017 | 60.03 | 60.13 | 59.77 | 59.93 | 3,818 | +0.04(+0.06%) |
Sep 27, 2017 | 59.37 | 59.99 | 59.36 | 59.90 | 2,063 | +0.87(+1.48%) |
Sep 26, 2017 | 59.36 | 59.36 | 59.03 | 59.03 | 1,273 | +0.03(+0.05%) |
Sep 25, 2017 | 59.72 | 59.72 | 59.00 | 59.00 | 1,830 | -0.80(-1.34%) |
Sep 22, 2017 | 59.65 | 60.07 | 59.55 | 59.80 | 2,378 | -0.43(-0.71%) |
Sep 21, 2017 | 60.29 | 60.34 | 59.95 | 60.23 | 2,830 | -0.04(-0.06%) |
Sep 20, 2017 | 60.60 | 60.67 | 60.20 | 60.27 | 4,122 | -0.05(-0.09%) |
Sep 19, 2017 | 60.60 | 60.60 | 60.32 | 60.32 | 4,506 | -0.24(-0.40%) |
Sep 18, 2017 | 60.20 | 60.66 | 60.04 | 60.56 | 3,617 | +0.56(+0.93%) |
Sep 15, 2017 | 59.72 | 60.17 | 59.72 | 60.00 | 3,263 | +0.38(+0.64%) |
Sep 14, 2017 | 59.33 | 59.62 | 59.33 | 59.62 | 1,784 | +0.42(+0.71%) |
Sep 13, 2017 | 59.21 | 59.28 | 59.07 | 59.20 | 2,286 | -0.37(-0.62%) |
Sep 12, 2017 | 59.37 | 59.60 | 59.37 | 59.57 | 3,679 | +0.27(+0.46%) |
Sep 11, 2017 | 59.00 | 59.39 | 58.63 | 59.30 | 2,102 | +0.75(+1.28%) |
Sep 08, 2017 | 58.34 | 58.59 | 58.07 | 58.55 | 1,308 | +0.09(+0.16%) |
Sep 07, 2017 | 58.59 | 58.75 | 58.32 | 58.46 | 4,823 | +0.06(+0.10%) |
Sep 06, 2017 | 58.49 | 58.75 | 58.09 | 58.40 | 9,451 | -0.04(-0.07%) |
Sep 05, 2017 | 58.68 | 58.68 | 58.28 | 58.44 | 3,313 | -0.32(-0.54%) |