Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 65.66 | 66.74 | 65.02 | 65.49 | 213,306 | +0.03(+0.04%) |
Nov 29, 2017 | 64.26 | 65.81 | 64.03 | 65.46 | 246,978 | +1.27(+1.97%) |
Nov 28, 2017 | 63.57 | 64.25 | 62.46 | 64.20 | 232,676 | +0.48(+0.76%) |
Nov 27, 2017 | 64.04 | 64.83 | 63.53 | 63.71 | 297,982 | +0.06(+0.09%) |
Nov 24, 2017 | 63.64 | 64.03 | 63.38 | 63.66 | 71,216 | +0.06(+0.09%) |
Nov 22, 2017 | 63.46 | 63.89 | 62.85 | 63.60 | 161,914 | +0.16(+0.25%) |
Nov 21, 2017 | 63.02 | 63.80 | 62.50 | 63.44 | 195,182 | +0.25(+0.40%) |
Nov 20, 2017 | 62.12 | 63.32 | 61.76 | 63.19 | 275,196 | +1.29(+2.09%) |
Nov 17, 2017 | 60.76 | 62.19 | 60.76 | 61.90 | 245,704 | +1.15(+1.89%) |
Nov 16, 2017 | 59.61 | 60.91 | 59.18 | 60.75 | 174,792 | +1.21(+2.03%) |
Nov 15, 2017 | 58.63 | 59.59 | 58.12 | 59.54 | 204,338 | +0.68(+1.16%) |
Nov 14, 2017 | 58.01 | 58.90 | 57.73 | 58.86 | 202,152 | +0.53(+0.91%) |
Nov 13, 2017 | 57.88 | 58.87 | 57.72 | 58.33 | 200,429 | +0.27(+0.46%) |
Nov 10, 2017 | 57.83 | 58.78 | 57.83 | 58.06 | 133,729 | +0.36(+0.63%) |
Nov 09, 2017 | 57.16 | 57.71 | 56.50 | 57.70 | 156,136 | +0.48(+0.84%) |
Nov 08, 2017 | 56.70 | 57.46 | 56.51 | 57.21 | 146,646 | +0.42(+0.74%) |
Nov 07, 2017 | 57.57 | 57.61 | 56.43 | 56.80 | 141,965 | -0.77(-1.34%) |
Nov 06, 2017 | 57.41 | 57.98 | 57.15 | 57.57 | 112,320 | +0.19(+0.32%) |
Nov 03, 2017 | 57.54 | 57.99 | 57.16 | 57.38 | 203,497 | -0.16(-0.27%) |
Nov 02, 2017 | 57.72 | 57.80 | 56.96 | 57.54 | 232,691 | -0.20(-0.35%) |
Nov 01, 2017 | 57.85 | 58.59 | 57.55 | 57.74 | 260,615 | -0.19(-0.32%) |
Oct 31, 2017 | 58.82 | 59.03 | 57.70 | 57.93 | 381,303 | -1.12(-1.90%) |
Oct 30, 2017 | 59.73 | 59.89 | 58.19 | 59.05 | 398,269 | -1.44(-2.38%) |
Oct 27, 2017 | 60.39 | 62.78 | 58.47 | 60.49 | 416,509 | +0.76(+1.27%) |
Oct 26, 2017 | 58.80 | 60.02 | 57.26 | 59.73 | 344,187 | +1.24(+2.11%) |
Oct 25, 2017 | 58.22 | 58.53 | 57.37 | 58.50 | 148,732 | +0.33(+0.57%) |
Oct 24, 2017 | 58.31 | 58.99 | 56.92 | 58.16 | 339,736 | +0.17(+0.29%) |
Oct 23, 2017 | 57.60 | 59.11 | 57.00 | 57.99 | 259,069 | +0.58(+1.00%) |
Oct 20, 2017 | 56.92 | 58.33 | 56.45 | 57.42 | 329,466 | +0.96(+1.69%) |
Oct 19, 2017 | 56.10 | 56.56 | 55.27 | 56.46 | 252,086 | +0.14(+0.25%) |
Oct 18, 2017 | 55.68 | 56.45 | 55.05 | 56.32 | 158,741 | +0.83(+1.49%) |
Oct 17, 2017 | 56.08 | 56.70 | 55.15 | 55.50 | 123,327 | -0.33(-0.60%) |
Oct 16, 2017 | 55.91 | 56.54 | 55.65 | 55.83 | 264,098 | -0.16(-0.28%) |
Oct 13, 2017 | 56.30 | 56.69 | 55.75 | 55.99 | 231,412 | -0.10(-0.18%) |
Oct 12, 2017 | 55.70 | 56.17 | 54.85 | 56.09 | 225,441 | -0.01(-0.02%) |
Oct 11, 2017 | 57.53 | 57.64 | 56.03 | 56.10 | 174,104 | -1.79(-3.10%) |
Oct 10, 2017 | 57.80 | 58.02 | 57.68 | 57.89 | 111,089 | +0.41(+0.71%) |
Oct 09, 2017 | 58.12 | 58.12 | 57.17 | 57.48 | 156,007 | -0.67(-1.15%) |
Oct 06, 2017 | 57.99 | 58.43 | 57.43 | 58.15 | 140,728 | +0.16(+0.27%) |
Oct 05, 2017 | 57.60 | 58.61 | 55.70 | 57.99 | 185,378 | +0.92(+1.61%) |
Oct 04, 2017 | 57.34 | 57.60 | 56.19 | 57.08 | 117,222 | -0.22(-0.39%) |
Oct 03, 2017 | 57.50 | 57.81 | 56.22 | 57.30 | 205,702 | -0.33(-0.58%) |
Oct 02, 2017 | 57.34 | 57.65 | 56.50 | 57.63 | 178,735 | +0.45(+0.78%) |
Sep 29, 2017 | 56.65 | 57.38 | 54.94 | 57.19 | 257,219 | +0.79(+1.40%) |
Sep 28, 2017 | 55.65 | 56.69 | 55.65 | 56.40 | 295,196 | +0.70(+1.25%) |
Sep 27, 2017 | 54.74 | 55.85 | 54.42 | 55.70 | 174,615 | +0.88(+1.61%) |
Sep 26, 2017 | 53.80 | 55.09 | 53.40 | 54.82 | 167,934 | +1.10(+2.04%) |
Sep 25, 2017 | 54.13 | 54.79 | 53.68 | 53.72 | 118,325 | -0.43(-0.79%) |
Sep 22, 2017 | 54.03 | 54.52 | 53.92 | 54.15 | 136,311 | -0.08(-0.15%) |
Sep 21, 2017 | 54.44 | 54.49 | 53.76 | 54.23 | 115,000 | -0.21(-0.39%) |
Sep 20, 2017 | 54.24 | 54.62 | 53.83 | 54.45 | 117,479 | +0.20(+0.38%) |
Sep 19, 2017 | 54.18 | 54.37 | 53.80 | 54.24 | 156,557 | +0.06(+0.10%) |
Sep 18, 2017 | 54.83 | 54.92 | 54.03 | 54.19 | 83,313 | -0.64(-1.17%) |
Sep 15, 2017 | 54.57 | 55.10 | 54.10 | 54.83 | 222,164 | +0.39(+0.72%) |
Sep 14, 2017 | 55.00 | 55.00 | 53.90 | 54.44 | 128,077 | -0.58(-1.05%) |
Sep 13, 2017 | 54.55 | 55.02 | 54.36 | 55.01 | 121,948 | +0.59(+1.09%) |
Sep 12, 2017 | 54.56 | 54.56 | 54.11 | 54.42 | 157,104 | -0.04(-0.07%) |
Sep 11, 2017 | 54.35 | 54.86 | 54.31 | 54.46 | 151,415 | +0.36(+0.67%) |
Sep 08, 2017 | 54.19 | 54.62 | 53.91 | 54.09 | 102,984 | -0.08(-0.15%) |
Sep 07, 2017 | 54.72 | 54.72 | 53.90 | 54.18 | 97,824 | -0.33(-0.60%) |
Sep 06, 2017 | 54.05 | 54.73 | 54.02 | 54.50 | 135,089 | +0.62(+1.15%) |
Sep 05, 2017 | 53.99 | 54.47 | 53.40 | 53.88 | 119,568 | -0.14(-0.26%) |