Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 59.45 | 61.77 | 59.04 | 61.55 | 245,399 | +2.39(+4.04%) |
Nov 29, 2017 | 61.54 | 61.54 | 58.66 | 59.16 | 292,708 | -2.28(-3.71%) |
Nov 28, 2017 | 61.50 | 61.60 | 60.66 | 61.44 | 206,525 | +0.27(+0.44%) |
Nov 27, 2017 | 61.48 | 61.63 | 60.55 | 61.17 | 182,682 | -0.09(-0.15%) |
Nov 24, 2017 | 61.29 | 61.94 | 60.83 | 61.26 | 81,099 | -0.04(-0.07%) |
Nov 22, 2017 | 60.51 | 61.48 | 60.27 | 61.30 | 186,436 | +1.12(+1.86%) |
Nov 21, 2017 | 59.06 | 60.24 | 58.74 | 60.18 | 278,941 | +1.59(+2.71%) |
Nov 20, 2017 | 59.97 | 60.19 | 58.25 | 58.59 | 228,808 | -1.05(-1.76%) |
Nov 17, 2017 | 59.64 | 60.08 | 59.22 | 59.64 | 202,220 | +0.01(+0.02%) |
Nov 16, 2017 | 59.67 | 60.19 | 58.89 | 59.63 | 469,733 | +0.56(+0.95%) |
Nov 15, 2017 | 58.74 | 59.88 | 58.18 | 59.07 | 352,330 | -0.39(-0.66%) |
Nov 14, 2017 | 61.90 | 62.16 | 59.00 | 59.46 | 453,672 | -2.50(-4.03%) |
Nov 13, 2017 | 61.61 | 62.59 | 61.01 | 61.96 | 329,771 | -0.09(-0.15%) |
Nov 10, 2017 | 63.15 | 64.37 | 61.83 | 62.05 | 417,446 | -1.34(-2.11%) |
Nov 09, 2017 | 64.21 | 64.78 | 62.31 | 63.39 | 406,910 | -1.01(-1.57%) |
Nov 08, 2017 | 66.92 | 67.05 | 64.26 | 64.40 | 520,695 | -2.85(-4.24%) |
Nov 07, 2017 | 66.54 | 67.99 | 65.52 | 67.25 | 331,804 | +0.66(+0.99%) |
Nov 06, 2017 | 66.13 | 67.08 | 65.77 | 66.59 | 312,321 | +0.10(+0.15%) |
Nov 03, 2017 | 64.00 | 66.83 | 63.52 | 66.49 | 360,936 | +2.20(+3.42%) |
Nov 02, 2017 | 62.63 | 65.98 | 62.23 | 64.29 | 655,564 | +2.28(+3.68%) |
Nov 01, 2017 | 66.75 | 66.75 | 61.13 | 62.01 | 893,336 | -2.26(-3.52%) |
Oct 31, 2017 | 65.77 | 66.44 | 64.06 | 64.27 | 451,529 | -1.65(-2.50%) |
Oct 30, 2017 | 64.62 | 66.18 | 64.58 | 65.92 | 372,850 | +1.49(+2.31%) |
Oct 27, 2017 | 65.48 | 66.08 | 64.36 | 64.43 | 506,575 | -0.99(-1.51%) |
Oct 26, 2017 | 65.00 | 66.65 | 64.40 | 65.42 | 434,764 | -0.08(-0.12%) |
Oct 25, 2017 | 66.84 | 67.21 | 65.18 | 65.50 | 469,355 | -1.21(-1.81%) |
Oct 24, 2017 | 67.25 | 67.50 | 65.63 | 66.71 | 478,709 | -0.20(-0.30%) |
Oct 23, 2017 | 67.46 | 68.14 | 66.36 | 66.91 | 317,007 | -0.34(-0.51%) |
Oct 20, 2017 | 68.98 | 69.42 | 67.02 | 67.25 | 397,873 | -1.48(-2.15%) |
Oct 19, 2017 | 69.04 | 69.49 | 67.80 | 68.73 | 377,032 | -0.86(-1.24%) |
Oct 18, 2017 | 71.04 | 71.49 | 69.30 | 69.59 | 233,119 | -1.10(-1.56%) |
Oct 17, 2017 | 70.97 | 72.09 | 70.54 | 70.69 | 338,502 | -0.43(-0.60%) |
Oct 16, 2017 | 71.65 | 72.54 | 70.41 | 71.12 | 294,570 | -0.23(-0.32%) |
Oct 13, 2017 | 72.25 | 72.73 | 71.17 | 71.35 | 245,472 | -0.98(-1.35%) |
Oct 12, 2017 | 70.49 | 72.50 | 70.32 | 72.33 | 406,908 | +1.90(+2.70%) |
Oct 11, 2017 | 71.22 | 71.59 | 70.11 | 70.43 | 507,206 | -0.79(-1.12%) |
Oct 10, 2017 | 71.95 | 71.95 | 70.26 | 71.22 | 231,250 | -0.05(-0.06%) |
Oct 09, 2017 | 70.75 | 71.40 | 69.75 | 71.27 | 316,327 | +0.82(+1.16%) |
Oct 06, 2017 | 70.51 | 71.24 | 69.93 | 70.45 | 284,949 | -0.37(-0.52%) |
Oct 05, 2017 | 70.24 | 71.02 | 69.04 | 70.82 | 320,924 | +0.57(+0.81%) |
Oct 04, 2017 | 68.94 | 71.40 | 68.02 | 70.25 | 1,017,271 | +0.96(+1.39%) |
Oct 03, 2017 | 68.56 | 69.45 | 67.25 | 69.29 | 473,563 | +1.07(+1.57%) |
Oct 02, 2017 | 66.79 | 68.37 | 66.19 | 68.22 | 575,965 | +1.47(+2.20%) |
Sep 29, 2017 | 64.94 | 66.86 | 64.19 | 66.75 | 327,148 | +1.78(+2.74%) |
Sep 28, 2017 | 65.93 | 65.93 | 64.01 | 64.97 | 376,318 | -0.78(-1.19%) |
Sep 27, 2017 | 65.88 | 66.89 | 65.60 | 65.75 | 401,362 | +0.39(+0.60%) |
Sep 26, 2017 | 66.43 | 66.49 | 64.83 | 65.36 | 282,889 | -1.17(-1.76%) |
Sep 25, 2017 | 66.27 | 67.10 | 65.75 | 66.53 | 247,089 | +0.46(+0.70%) |
Sep 22, 2017 | 66.68 | 67.00 | 65.33 | 66.07 | 245,305 | -1.05(-1.56%) |
Sep 21, 2017 | 66.73 | 67.21 | 64.97 | 67.12 | 289,143 | +0.49(+0.74%) |
Sep 20, 2017 | 66.31 | 67.26 | 66.08 | 66.63 | 358,721 | +0.81(+1.23%) |
Sep 19, 2017 | 67.15 | 67.72 | 65.75 | 65.82 | 322,503 | -1.04(-1.56%) |
Sep 18, 2017 | 67.00 | 67.45 | 66.71 | 66.86 | 513,361 | +0.43(+0.65%) |
Sep 15, 2017 | 66.07 | 67.00 | 64.88 | 66.43 | 863,491 | +0.84(+1.28%) |
Sep 14, 2017 | 65.80 | 66.42 | 65.08 | 65.59 | 257,949 | -0.23(-0.35%) |
Sep 13, 2017 | 66.20 | 66.33 | 65.02 | 65.82 | 403,373 | -0.29(-0.44%) |
Sep 12, 2017 | 65.01 | 66.56 | 64.47 | 66.11 | 389,079 | +1.01(+1.55%) |
Sep 11, 2017 | 64.32 | 65.21 | 63.15 | 65.10 | 463,799 | +1.46(+2.29%) |
Sep 08, 2017 | 63.56 | 64.55 | 62.26 | 63.64 | 247,200 | -0.16(-0.25%) |
Sep 07, 2017 | 62.55 | 64.18 | 61.87 | 63.80 | 297,979 | +1.30(+2.08%) |
Sep 06, 2017 | 61.11 | 62.75 | 60.08 | 62.50 | 362,706 | +1.90(+3.14%) |
Sep 05, 2017 | 61.20 | 61.88 | 60.49 | 60.60 | 489,697 | -0.95(-1.54%) |