Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 65.37 | 65.37 | 64.55 | 64.83 | 176,449 | -0.12(-0.19%) |
Nov 29, 2017 | 64.78 | 65.48 | 64.57 | 64.95 | 150,851 | +0.14(+0.22%) |
Nov 28, 2017 | 62.98 | 64.88 | 62.98 | 64.81 | 218,921 | +1.90(+3.01%) |
Nov 27, 2017 | 63.16 | 63.58 | 62.88 | 62.92 | 526,938 | -0.24(-0.39%) |
Nov 24, 2017 | 63.12 | 63.39 | 62.65 | 63.16 | 115,553 | +0.24(+0.39%) |
Nov 22, 2017 | 63.23 | 63.51 | 62.67 | 62.92 | 150,048 | -0.14(-0.22%) |
Nov 21, 2017 | 63.02 | 63.50 | 62.66 | 63.06 | 198,552 | +0.47(+0.75%) |
Nov 20, 2017 | 62.89 | 63.13 | 62.35 | 62.59 | 169,191 | -0.41(-0.66%) |
Nov 17, 2017 | 61.90 | 63.17 | 61.90 | 63.00 | 313,603 | +0.67(+1.07%) |
Nov 16, 2017 | 62.10 | 62.69 | 61.49 | 62.34 | 483,241 | +0.44(+0.71%) |
Nov 15, 2017 | 61.67 | 62.40 | 61.44 | 61.90 | 497,640 | -0.28(-0.45%) |
Nov 14, 2017 | 62.34 | 63.19 | 62.10 | 62.18 | 347,184 | -0.56(-0.90%) |
Nov 13, 2017 | 62.40 | 62.97 | 62.18 | 62.74 | 636,560 | -0.22(-0.34%) |
Nov 10, 2017 | 64.80 | 65.14 | 62.58 | 62.96 | 607,348 | -2.34(-3.58%) |
Nov 09, 2017 | 65.39 | 66.00 | 63.81 | 65.29 | 758,370 | +1.28(+1.99%) |
Nov 08, 2017 | 63.50 | 64.08 | 63.27 | 64.02 | 384,630 | +0.21(+0.32%) |
Nov 07, 2017 | 64.33 | 65.11 | 63.66 | 63.81 | 398,353 | -0.69(-1.06%) |
Nov 06, 2017 | 64.24 | 64.99 | 63.96 | 64.49 | 290,462 | -0.02(-0.03%) |
Nov 03, 2017 | 65.69 | 65.89 | 64.04 | 64.51 | 265,852 | -1.46(-2.22%) |
Nov 02, 2017 | 63.80 | 66.03 | 63.80 | 65.98 | 353,348 | +2.21(+3.47%) |
Nov 01, 2017 | 65.15 | 65.40 | 63.73 | 63.76 | 376,522 | -1.33(-2.05%) |
Oct 31, 2017 | 66.94 | 66.94 | 65.03 | 65.10 | 339,443 | -0.40(-0.62%) |
Oct 30, 2017 | 65.28 | 65.82 | 64.99 | 65.50 | 288,285 | -0.17(-0.26%) |
Oct 27, 2017 | 66.15 | 66.48 | 65.36 | 65.67 | 299,837 | -0.50(-0.75%) |
Oct 26, 2017 | 65.33 | 66.46 | 64.93 | 66.17 | 384,531 | +1.27(+1.95%) |
Oct 25, 2017 | 65.41 | 65.67 | 64.17 | 64.90 | 292,510 | -0.67(-1.02%) |
Oct 24, 2017 | 64.29 | 65.68 | 64.29 | 65.56 | 250,120 | +1.53(+2.39%) |
Oct 23, 2017 | 64.29 | 64.77 | 64.02 | 64.04 | 192,265 | -0.31(-0.48%) |
Oct 20, 2017 | 64.86 | 64.94 | 64.15 | 64.34 | 166,761 | +0.04(+0.06%) |
Oct 19, 2017 | 63.09 | 64.34 | 63.09 | 64.31 | 318,309 | +0.88(+1.39%) |
Oct 18, 2017 | 63.63 | 63.88 | 63.14 | 63.43 | 265,393 | -0.24(-0.38%) |
Oct 17, 2017 | 63.81 | 63.91 | 63.30 | 63.67 | 426,061 | -0.31(-0.48%) |
Oct 16, 2017 | 64.05 | 64.87 | 63.78 | 63.98 | 374,290 | +0.20(+0.31%) |
Oct 13, 2017 | 64.28 | 64.51 | 63.69 | 63.78 | 218,466 | -0.48(-0.74%) |
Oct 12, 2017 | 64.26 | 64.62 | 64.02 | 64.26 | 207,823 | -0.12(-0.19%) |
Oct 11, 2017 | 64.33 | 64.75 | 64.05 | 64.38 | 384,592 | +0.10(+0.16%) |
Oct 10, 2017 | 64.52 | 64.52 | 63.86 | 64.28 | 200,955 | +0.18(+0.28%) |
Oct 09, 2017 | 64.32 | 65.60 | 63.58 | 64.10 | 521,606 | -0.09(-0.15%) |
Oct 06, 2017 | 63.88 | 64.63 | 63.77 | 64.19 | 333,277 | -0.02(-0.03%) |
Oct 05, 2017 | 64.40 | 64.93 | 64.03 | 64.21 | 202,389 | -0.04(-0.06%) |
Oct 04, 2017 | 64.79 | 65.34 | 64.17 | 64.25 | 297,795 | -0.60(-0.93%) |
Oct 03, 2017 | 64.77 | 65.27 | 64.71 | 64.85 | 248,759 | +0.09(+0.15%) |
Oct 02, 2017 | 64.97 | 65.23 | 64.44 | 64.76 | 415,764 | -0.15(-0.23%) |
Sep 29, 2017 | 65.07 | 65.32 | 64.80 | 64.91 | 347,911 | -0.23(-0.36%) |
Sep 28, 2017 | 64.32 | 65.27 | 64.19 | 65.14 | 235,391 | +0.75(+1.17%) |
Sep 27, 2017 | 64.09 | 64.89 | 63.55 | 64.39 | 411,164 | +0.65(+1.02%) |
Sep 26, 2017 | 64.39 | 64.39 | 63.43 | 63.74 | 445,780 | -0.29(-0.45%) |
Sep 25, 2017 | 63.92 | 64.31 | 63.35 | 64.04 | 151,549 | +0.04(+0.06%) |
Sep 22, 2017 | 63.12 | 64.12 | 63.12 | 64.00 | 212,004 | +0.79(+1.25%) |
Sep 21, 2017 | 63.33 | 63.62 | 62.68 | 63.21 | 317,320 | -0.13(-0.21%) |
Sep 20, 2017 | 63.36 | 63.85 | 63.13 | 63.34 | 380,043 | +0.19(+0.30%) |
Sep 19, 2017 | 63.29 | 63.72 | 62.34 | 63.15 | 400,840 | -0.08(-0.13%) |
Sep 18, 2017 | 64.13 | 64.40 | 63.24 | 63.24 | 314,021 | -0.75(-1.17%) |
Sep 15, 2017 | 63.92 | 64.58 | 63.91 | 63.99 | 749,814 | +0.16(+0.25%) |
Sep 14, 2017 | 63.34 | 64.17 | 63.17 | 63.83 | 274,094 | +0.54(+0.85%) |
Sep 13, 2017 | 63.22 | 63.79 | 62.77 | 63.29 | 313,097 | -0.01(-0.01%) |
Sep 12, 2017 | 62.75 | 63.64 | 62.48 | 63.30 | 212,673 | +0.79(+1.26%) |
Sep 11, 2017 | 61.76 | 63.07 | 61.46 | 62.51 | 350,070 | +1.44(+2.36%) |
Sep 08, 2017 | 60.64 | 61.49 | 59.99 | 61.07 | 344,496 | +0.26(+0.43%) |
Sep 07, 2017 | 61.38 | 61.38 | 60.18 | 60.81 | 229,526 | -0.42(-0.69%) |
Sep 06, 2017 | 61.16 | 61.39 | 60.46 | 61.23 | 310,341 | +0.40(+0.66%) |
Sep 05, 2017 | 61.09 | 61.40 | 60.47 | 60.83 | 359,615 | -0.28(-0.46%) |