Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 70.50 | 70.89 | 69.55 | 70.38 | 247,828 | +0.66(+0.95%) |
Nov 29, 2017 | 69.64 | 70.41 | 69.31 | 69.72 | 250,269 | +0.65(+0.94%) |
Nov 28, 2017 | 67.40 | 69.19 | 67.37 | 69.07 | 277,169 | +2.09(+3.12%) |
Nov 27, 2017 | 67.05 | 67.67 | 66.30 | 66.98 | 123,371 | +0.46(+0.69%) |
Nov 24, 2017 | 66.61 | 67.23 | 65.97 | 66.52 | 66,545 | -0.06(-0.09%) |
Nov 22, 2017 | 66.22 | 66.64 | 65.33 | 66.58 | 155,972 | +0.10(+0.15%) |
Nov 21, 2017 | 66.35 | 67.00 | 66.13 | 66.48 | 164,519 | +0.43(+0.65%) |
Nov 20, 2017 | 66.15 | 68.27 | 65.72 | 66.05 | 174,049 | -0.11(-0.17%) |
Nov 17, 2017 | 66.68 | 66.88 | 66.03 | 66.16 | 91,873 | -0.24(-0.36%) |
Nov 16, 2017 | 65.31 | 66.49 | 65.29 | 66.40 | 298,200 | +0.95(+1.45%) |
Nov 15, 2017 | 65.37 | 65.69 | 64.32 | 65.45 | 235,160 | -0.35(-0.53%) |
Nov 14, 2017 | 63.94 | 65.84 | 63.69 | 65.80 | 217,728 | +2.39(+3.78%) |
Nov 13, 2017 | 62.40 | 63.78 | 62.40 | 63.41 | 157,035 | +0.84(+1.33%) |
Nov 10, 2017 | 62.79 | 63.08 | 62.37 | 62.57 | 127,126 | -0.32(-0.51%) |
Nov 09, 2017 | 61.98 | 63.12 | 61.62 | 62.89 | 186,888 | +0.09(+0.14%) |
Nov 08, 2017 | 63.29 | 63.41 | 62.63 | 62.80 | 116,901 | -0.58(-0.92%) |
Nov 07, 2017 | 63.17 | 63.66 | 62.65 | 63.38 | 186,646 | +0.25(+0.40%) |
Nov 06, 2017 | 65.28 | 65.28 | 62.95 | 63.13 | 240,574 | -2.60(-3.96%) |
Nov 03, 2017 | 64.10 | 66.30 | 64.06 | 65.73 | 325,847 | +1.65(+2.57%) |
Nov 02, 2017 | 66.12 | 66.12 | 63.05 | 64.08 | 483,771 | -2.63(-3.94%) |
Nov 01, 2017 | 69.00 | 69.00 | 64.92 | 66.71 | 1,061,991 | +3.04(+4.77%) |
Oct 31, 2017 | 63.00 | 64.67 | 62.88 | 63.67 | 376,616 | +0.80(+1.27%) |
Oct 30, 2017 | 64.05 | 64.05 | 62.72 | 62.87 | 189,595 | -1.59(-2.47%) |
Oct 27, 2017 | 65.00 | 65.67 | 63.09 | 64.46 | 169,973 | -0.78(-1.20%) |
Oct 26, 2017 | 63.50 | 65.83 | 63.22 | 65.24 | 294,034 | +2.27(+3.60%) |
Oct 25, 2017 | 61.95 | 63.13 | 61.35 | 62.97 | 288,589 | +1.11(+1.79%) |
Oct 24, 2017 | 61.91 | 62.60 | 61.10 | 61.86 | 138,891 | -0.15(-0.24%) |
Oct 23, 2017 | 61.94 | 62.05 | 61.05 | 62.01 | 106,889 | -0.22(-0.35%) |
Oct 20, 2017 | 62.30 | 62.56 | 61.55 | 62.23 | 105,468 | -0.07(-0.11%) |
Oct 19, 2017 | 61.13 | 62.30 | 60.83 | 62.30 | 204,591 | +1.23(+2.01%) |
Oct 18, 2017 | 63.08 | 63.20 | 60.99 | 61.07 | 161,884 | -1.64(-2.62%) |
Oct 17, 2017 | 62.90 | 63.00 | 62.20 | 62.71 | 68,722 | -0.24(-0.38%) |
Oct 16, 2017 | 62.02 | 63.25 | 61.50 | 62.95 | 156,032 | +1.37(+2.22%) |
Oct 13, 2017 | 62.15 | 62.61 | 61.52 | 61.58 | 96,495 | -0.56(-0.90%) |
Oct 12, 2017 | 61.50 | 62.15 | 60.79 | 62.14 | 143,406 | +0.53(+0.86%) |
Oct 11, 2017 | 60.62 | 61.69 | 59.92 | 61.61 | 202,669 | +0.99(+1.63%) |
Oct 10, 2017 | 63.24 | 63.76 | 59.76 | 60.62 | 497,334 | -2.80(-4.42%) |
Oct 09, 2017 | 64.57 | 64.57 | 63.07 | 63.42 | 188,813 | -1.15(-1.78%) |
Oct 06, 2017 | 64.10 | 64.68 | 63.68 | 64.57 | 84,916 | +0.41(+0.64%) |
Oct 05, 2017 | 65.05 | 65.19 | 64.11 | 64.16 | 113,354 | -0.76(-1.17%) |
Oct 04, 2017 | 65.53 | 65.64 | 64.82 | 64.92 | 130,216 | -0.81(-1.23%) |
Oct 03, 2017 | 65.44 | 66.18 | 65.15 | 65.73 | 197,411 | +0.43(+0.66%) |
Oct 02, 2017 | 66.44 | 67.75 | 64.67 | 65.30 | 402,936 | -1.15(-1.73%) |
Sep 29, 2017 | 65.46 | 66.55 | 65.10 | 66.45 | 299,502 | +0.92(+1.40%) |
Sep 28, 2017 | 62.70 | 65.61 | 62.62 | 65.53 | 340,148 | +2.95(+4.71%) |
Sep 27, 2017 | 62.66 | 61.33 | 62.58 | 307,162 | +0.16(+0.26%) | |
Sep 26, 2017 | 61.27 | 63.06 | 61.27 | 62.42 | 350,797 | +1.46(+2.40%) |
Sep 25, 2017 | 60.50 | 61.00 | 59.78 | 60.96 | 758,340 | +1.83(+3.09%) |
Sep 22, 2017 | 58.40 | 59.28 | 57.60 | 59.13 | 146,088 | +0.69(+1.18%) |
Sep 21, 2017 | 59.23 | 59.23 | 58.17 | 58.44 | 100,133 | -0.72(-1.22%) |
Sep 20, 2017 | 59.37 | 59.95 | 59.07 | 59.16 | 97,036 | +0.08(+0.14%) |
Sep 19, 2017 | 59.77 | 60.00 | 58.93 | 59.08 | 88,249 | -0.54(-0.91%) |
Sep 18, 2017 | 59.04 | 60.49 | 58.95 | 59.62 | 227,815 | +1.04(+1.78%) |
Sep 15, 2017 | 58.65 | 58.99 | 58.20 | 58.58 | 96,298 | -0.18(-0.31%) |
Sep 14, 2017 | 58.22 | 58.97 | 58.20 | 58.76 | 104,061 | -0.26(-0.44%) |
Sep 13, 2017 | 58.69 | 59.23 | 58.13 | 59.02 | 119,254 | -0.14(-0.24%) |
Sep 12, 2017 | 58.71 | 59.42 | 58.14 | 59.16 | 179,351 | +0.53(+0.90%) |
Sep 11, 2017 | 59.01 | 59.58 | 58.38 | 58.63 | 99,322 | +0.39(+0.67%) |
Sep 08, 2017 | 58.00 | 59.15 | 57.18 | 58.24 | 76,554 | +0.01(+0.02%) |
Sep 07, 2017 | 58.68 | 58.86 | 57.77 | 58.23 | 97,803 | -0.26(-0.44%) |
Sep 06, 2017 | 59.80 | 59.80 | 58.30 | 58.49 | 130,249 | -0.94(-1.58%) |
Sep 05, 2017 | 60.05 | 60.36 | 58.55 | 59.43 | 171,958 | -1.07(-1.77%) |