Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 60.84 | 61.22 | 60.33 | 60.90 | 240,345 | +0.27(+0.44%) |
Nov 29, 2017 | 60.41 | 61.21 | 59.85 | 60.63 | 173,912 | +0.22(+0.37%) |
Nov 28, 2017 | 59.71 | 60.61 | 59.27 | 60.41 | 217,088 | +0.87(+1.47%) |
Nov 27, 2017 | 59.35 | 60.19 | 58.94 | 59.54 | 268,531 | +0.12(+0.20%) |
Nov 24, 2017 | 59.86 | 59.96 | 58.96 | 59.42 | 126,962 | -0.28(-0.46%) |
Nov 22, 2017 | 59.58 | 60.50 | 59.41 | 59.70 | 282,196 | +0.40(+0.67%) |
Nov 21, 2017 | 58.78 | 59.61 | 58.56 | 59.30 | 269,112 | +0.77(+1.32%) |
Nov 20, 2017 | 58.16 | 58.66 | 58.08 | 58.53 | 225,037 | +0.40(+0.69%) |
Nov 17, 2017 | 57.27 | 58.31 | 57.27 | 58.13 | 215,646 | +0.38(+0.65%) |
Nov 16, 2017 | 56.70 | 57.97 | 56.38 | 57.75 | 210,806 | +1.15(+2.03%) |
Nov 15, 2017 | 56.57 | 56.92 | 55.99 | 56.60 | 258,375 | -0.16(-0.27%) |
Nov 14, 2017 | 56.45 | 56.91 | 56.21 | 56.76 | 274,941 | -0.02(-0.03%) |
Nov 13, 2017 | 57.05 | 57.38 | 56.68 | 56.78 | 294,972 | -0.56(-0.98%) |
Nov 10, 2017 | 57.67 | 57.82 | 57.15 | 57.34 | 182,697 | -0.34(-0.59%) |
Nov 09, 2017 | 58.55 | 58.87 | 57.57 | 57.68 | 324,532 | -1.13(-1.92%) |
Nov 08, 2017 | 58.52 | 58.99 | 57.53 | 58.81 | 344,423 | -0.01(-0.02%) |
Nov 07, 2017 | 60.34 | 60.66 | 58.73 | 58.81 | 348,827 | -1.60(-2.64%) |
Nov 06, 2017 | 61.17 | 61.19 | 60.38 | 60.41 | 335,265 | -0.57(-0.93%) |
Nov 03, 2017 | 60.33 | 61.00 | 60.31 | 60.98 | 264,243 | +0.39(+0.65%) |
Nov 02, 2017 | 59.65 | 60.65 | 59.54 | 60.58 | 195,296 | +1.16(+1.96%) |
Nov 01, 2017 | 60.25 | 60.25 | 58.48 | 59.42 | 316,182 | -0.27(-0.45%) |
Oct 31, 2017 | 58.94 | 60.28 | 58.76 | 59.69 | 280,362 | +0.70(+1.18%) |
Oct 30, 2017 | 60.78 | 61.33 | 58.94 | 58.99 | 375,963 | -2.37(-3.86%) |
Oct 27, 2017 | 64.19 | 65.21 | 60.90 | 61.35 | 427,379 | -4.42(-6.72%) |
Oct 26, 2017 | 66.36 | 66.49 | 65.71 | 65.77 | 189,530 | -0.24(-0.36%) |
Oct 25, 2017 | 66.30 | 66.32 | 65.25 | 66.01 | 221,757 | -0.21(-0.32%) |
Oct 24, 2017 | 65.18 | 66.81 | 65.18 | 66.22 | 228,888 | +1.16(+1.78%) |
Oct 23, 2017 | 66.02 | 66.40 | 64.94 | 65.07 | 379,921 | -0.85(-1.29%) |
Oct 20, 2017 | 66.07 | 66.10 | 65.50 | 65.92 | 186,672 | +0.45(+0.69%) |
Oct 19, 2017 | 66.13 | 66.20 | 65.16 | 65.47 | 159,605 | -0.95(-1.44%) |
Oct 18, 2017 | 66.02 | 66.82 | 65.99 | 66.43 | 199,139 | +0.43(+0.65%) |
Oct 17, 2017 | 66.27 | 66.36 | 65.74 | 65.99 | 167,376 | -0.16(-0.24%) |
Oct 16, 2017 | 65.88 | 66.18 | 65.70 | 66.15 | 107,642 | +0.55(+0.84%) |
Oct 13, 2017 | 66.02 | 66.02 | 65.55 | 65.60 | 117,370 | +0.03(+0.04%) |
Oct 12, 2017 | 64.56 | 65.72 | 64.34 | 65.57 | 182,696 | +0.94(+1.45%) |
Oct 11, 2017 | 65.01 | 65.43 | 64.63 | 64.64 | 200,619 | -0.22(-0.34%) |
Oct 10, 2017 | 65.23 | 65.23 | 64.57 | 64.86 | 230,121 | +0.08(+0.13%) |
Oct 09, 2017 | 65.13 | 65.54 | 64.38 | 64.78 | 301,065 | -0.10(-0.16%) |
Oct 06, 2017 | 65.08 | 65.41 | 64.71 | 64.88 | 234,625 | -0.32(-0.49%) |
Oct 05, 2017 | 65.23 | 65.66 | 64.89 | 65.20 | 378,231 | +0.09(+0.14%) |
Oct 04, 2017 | 66.08 | 66.28 | 65.05 | 65.11 | 272,673 | -0.83(-1.27%) |
Oct 03, 2017 | 65.93 | 66.03 | 65.51 | 65.94 | 219,512 | +0.07(+0.11%) |
Oct 02, 2017 | 64.80 | 65.88 | 64.71 | 65.87 | 200,972 | +1.27(+1.97%) |
Sep 29, 2017 | 64.43 | 64.85 | 64.33 | 64.59 | 201,554 | +0.11(+0.17%) |
Sep 28, 2017 | 64.35 | 64.64 | 63.62 | 64.48 | 188,805 | +0.06(+0.09%) |
Sep 27, 2017 | 64.81 | 64.43 | 397,977 | +1.48(+2.35%) | ||
Sep 26, 2017 | 63.43 | 63.55 | 62.56 | 62.95 | 256,510 | -0.25(-0.39%) |
Sep 25, 2017 | 62.87 | 64.96 | 62.35 | 63.20 | 509,974 | +0.37(+0.58%) |
Sep 22, 2017 | 62.92 | 63.14 | 62.51 | 62.83 | 415,213 | -0.08(-0.13%) |
Sep 21, 2017 | 62.94 | 63.30 | 62.75 | 62.91 | 208,293 | +0.04(+0.06%) |
Sep 20, 2017 | 61.89 | 63.01 | 61.85 | 62.88 | 291,315 | +1.10(+1.78%) |
Sep 19, 2017 | 61.58 | 61.79 | 61.26 | 61.78 | 229,650 | +0.24(+0.39%) |
Sep 18, 2017 | 60.47 | 61.73 | 60.47 | 61.54 | 239,447 | +1.19(+1.98%) |
Sep 15, 2017 | 59.73 | 60.48 | 59.13 | 60.35 | 588,366 | +0.70(+1.17%) |
Sep 14, 2017 | 59.25 | 59.88 | 59.15 | 59.65 | 223,491 | +0.41(+0.70%) |
Sep 13, 2017 | 58.96 | 59.47 | 58.54 | 59.24 | 392,787 | +0.29(+0.50%) |
Sep 12, 2017 | 59.47 | 59.59 | 58.89 | 58.94 | 325,019 | -0.20(-0.34%) |
Sep 11, 2017 | 60.03 | 60.16 | 58.84 | 59.14 | 347,806 | -0.41(-0.69%) |
Sep 08, 2017 | 58.03 | 59.79 | 57.37 | 59.56 | 603,022 | +1.54(+2.66%) |
Sep 07, 2017 | 56.04 | 58.19 | 55.62 | 58.02 | 559,107 | +2.48(+4.46%) |
Sep 06, 2017 | 57.30 | 57.47 | 55.09 | 55.54 | 687,442 | -1.68(-2.93%) |
Sep 05, 2017 | 57.33 | 57.46 | 56.96 | 57.22 | 424,083 | -0.17(-0.29%) |