Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 62.37 | 62.71 | 62.33 | 62.69 | 345,986 | +0.26(+0.42%) |
Nov 29, 2017 | 63.05 | 63.05 | 62.40 | 62.43 | 16,989 | -0.50(-0.80%) |
Nov 28, 2017 | 62.76 | 62.94 | 62.76 | 62.93 | 16,270 | +0.15(+0.23%) |
Nov 27, 2017 | 63.15 | 63.15 | 62.71 | 62.79 | 9,207 | -0.64(-1.00%) |
Nov 24, 2017 | 63.31 | 63.42 | 63.26 | 63.42 | 10,831 | +0.12(+0.18%) |
Nov 22, 2017 | 63.45 | 63.54 | 63.17 | 63.31 | 19,450 | -0.13(-0.21%) |
Nov 21, 2017 | 63.25 | 63.48 | 63.25 | 63.44 | 17,440 | +0.67(+1.07%) |
Nov 20, 2017 | 63.09 | 63.25 | 62.77 | 62.77 | 65,270 | -0.21(-0.33%) |
Nov 17, 2017 | 62.78 | 63.05 | 62.62 | 62.97 | 11,428 | +0.05(+0.09%) |
Nov 16, 2017 | 62.61 | 62.97 | 62.61 | 62.92 | 19,482 | +0.94(+1.52%) |
Nov 15, 2017 | 61.79 | 61.98 | 61.37 | 61.98 | 31,011 | -0.30(-0.47%) |
Nov 14, 2017 | 62.05 | 62.41 | 62.01 | 62.28 | 14,057 | +0.10(+0.16%) |
Nov 13, 2017 | 62.19 | 62.42 | 61.96 | 62.18 | 30,014 | -0.47(-0.74%) |
Nov 10, 2017 | 62.68 | 62.78 | 62.59 | 62.64 | 21,236 | -0.38(-0.60%) |
Nov 09, 2017 | 62.65 | 63.02 | 62.50 | 63.02 | 17,925 | -0.08(-0.13%) |
Nov 08, 2017 | 62.72 | 63.15 | 62.58 | 63.10 | 12,835 | +0.60(+0.96%) |
Nov 07, 2017 | 62.55 | 62.55 | 62.19 | 62.50 | 24,200 | -0.25(-0.40%) |
Nov 06, 2017 | 63.01 | 63.03 | 62.60 | 62.75 | 29,556 | -0.31(-0.50%) |
Nov 03, 2017 | 63.16 | 63.22 | 62.87 | 63.06 | 22,087 | -0.07(-0.11%) |
Nov 02, 2017 | 62.88 | 63.31 | 62.88 | 63.13 | 10,115 | +0.20(+0.32%) |
Nov 01, 2017 | 62.87 | 63.11 | 62.78 | 62.93 | 20,936 | +0.58(+0.93%) |
Oct 31, 2017 | 62.15 | 62.53 | 62.10 | 62.35 | 71,478 | +0.19(+0.30%) |
Oct 30, 2017 | 62.39 | 62.39 | 61.93 | 62.16 | 34,301 | -0.28(-0.44%) |
Oct 27, 2017 | 62.26 | 62.50 | 61.96 | 62.44 | 62,170 | +0.41(+0.66%) |
Oct 26, 2017 | 62.27 | 62.39 | 62.02 | 62.02 | 15,696 | +0.06(+0.10%) |
Oct 25, 2017 | 62.47 | 62.47 | 61.77 | 61.96 | 46,720 | -0.57(-0.92%) |
Oct 24, 2017 | 62.60 | 62.73 | 62.47 | 62.54 | 27,652 | +0.26(+0.42%) |
Oct 23, 2017 | 62.17 | 62.41 | 62.12 | 62.28 | 10,294 | +0.47(+0.77%) |
Oct 20, 2017 | 61.71 | 61.80 | 61.52 | 61.80 | 57,614 | +0.10(+0.16%) |
Oct 19, 2017 | 61.58 | 61.77 | 61.34 | 61.70 | 16,092 | -0.02(-0.03%) |
Oct 18, 2017 | 61.77 | 61.85 | 61.58 | 61.72 | 29,683 | +0.00(+0.00%) |
Oct 17, 2017 | 61.83 | 61.90 | 61.58 | 61.72 | 26,438 | -0.28(-0.45%) |
Oct 16, 2017 | 61.99 | 62.12 | 61.84 | 62.00 | 31,978 | +0.20(+0.32%) |
Oct 13, 2017 | 61.72 | 61.82 | 61.58 | 61.80 | 24,469 | +0.24(+0.38%) |
Oct 12, 2017 | 61.46 | 61.61 | 61.34 | 61.57 | 15,046 | +0.02(+0.04%) |
Oct 11, 2017 | 61.38 | 61.60 | 61.32 | 61.54 | 19,697 | -0.07(-0.11%) |
Oct 10, 2017 | 61.21 | 61.61 | 61.21 | 61.61 | 17,302 | +0.76(+1.25%) |
Oct 09, 2017 | 61.05 | 61.17 | 60.77 | 60.85 | 26,475 | -0.11(-0.19%) |
Oct 06, 2017 | 60.48 | 60.98 | 60.48 | 60.97 | 21,709 | +0.07(+0.12%) |
Oct 05, 2017 | 61.01 | 61.27 | 60.90 | 60.90 | 18,334 | -0.09(-0.15%) |
Oct 04, 2017 | 60.86 | 61.02 | 60.72 | 60.99 | 28,977 | +0.32(+0.53%) |
Oct 03, 2017 | 60.56 | 60.67 | 60.47 | 60.66 | 12,720 | +0.55(+0.91%) |
Oct 02, 2017 | 59.99 | 60.22 | 59.76 | 60.12 | 45,944 | +0.31(+0.52%) |
Sep 29, 2017 | 60.14 | 60.14 | 59.54 | 59.80 | 83,942 | -0.15(-0.25%) |
Sep 28, 2017 | 59.51 | 59.96 | 59.51 | 59.96 | 33,144 | +0.45(+0.75%) |
Sep 27, 2017 | 59.19 | 59.53 | 59.11 | 59.51 | 18,882 | +0.29(+0.49%) |
Sep 26, 2017 | 59.35 | 59.46 | 59.16 | 59.22 | 107,822 | -0.18(-0.30%) |
Sep 25, 2017 | 59.79 | 59.79 | 59.40 | 59.40 | 17,252 | -0.58(-0.97%) |
Sep 22, 2017 | 60.14 | 60.14 | 59.75 | 59.98 | 25,378 | +0.02(+0.03%) |
Sep 21, 2017 | 59.97 | 60.04 | 59.78 | 59.97 | 29,603 | +0.17(+0.28%) |
Sep 20, 2017 | 59.73 | 59.97 | 59.44 | 59.79 | 64,399 | +0.35(+0.60%) |
Sep 19, 2017 | 59.18 | 59.45 | 58.85 | 59.44 | 47,401 | +0.42(+0.71%) |
Sep 18, 2017 | 59.20 | 59.42 | 59.02 | 59.02 | 76,993 | +0.13(+0.22%) |
Sep 15, 2017 | 58.82 | 58.92 | 58.73 | 58.89 | 17,262 | +0.18(+0.31%) |
Sep 14, 2017 | 58.42 | 58.82 | 58.32 | 58.71 | 21,287 | -0.01(-0.02%) |
Sep 13, 2017 | 59.07 | 58.58 | 58.72 | 34,692 | -0.35(-0.59%) | |
Sep 12, 2017 | 59.48 | 59.48 | 58.99 | 59.07 | 100,638 | +0.32(+0.55%) |
Sep 11, 2017 | 58.44 | 58.86 | 58.33 | 58.75 | 63,639 | +0.78(+1.34%) |
Sep 08, 2017 | 57.91 | 58.04 | 57.80 | 57.97 | 54,682 | +0.13(+0.23%) |
Sep 07, 2017 | 58.00 | 58.15 | 57.77 | 57.83 | 61,443 | +0.28(+0.48%) |
Sep 06, 2017 | 57.31 | 57.59 | 57.23 | 57.56 | 47,183 | +0.47(+0.82%) |
Sep 05, 2017 | 57.35 | 57.44 | 56.75 | 57.09 | 15,780 | -0.20(-0.34%) |