Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 62.75 | 62.96 | 61.80 | 62.15 | 675,132 | -0.60(-0.95%) |
Nov 29, 2017 | 62.61 | 63.17 | 62.22 | 62.75 | 557,890 | +0.04(+0.06%) |
Nov 28, 2017 | 62.89 | 63.06 | 62.45 | 62.71 | 712,272 | -0.28(-0.45%) |
Nov 27, 2017 | 63.49 | 63.66 | 62.82 | 62.99 | 600,026 | -0.42(-0.67%) |
Nov 24, 2017 | 64.12 | 64.15 | 63.35 | 63.42 | 421,049 | -0.49(-0.77%) |
Nov 22, 2017 | 63.63 | 64.12 | 63.24 | 63.91 | 756,952 | +0.11(+0.17%) |
Nov 21, 2017 | 63.66 | 63.80 | 62.82 | 63.80 | 4,954,192 | +0.39(+0.61%) |
Nov 20, 2017 | 63.17 | 63.84 | 62.71 | 63.42 | 1,484,560 | +2.32(+3.80%) |
Nov 17, 2017 | 60.71 | 61.13 | 60.57 | 61.09 | 279,052 | +0.25(+0.40%) |
Nov 16, 2017 | 59.90 | 60.99 | 59.90 | 60.85 | 374,962 | +0.95(+1.59%) |
Nov 15, 2017 | 59.51 | 60.28 | 59.30 | 59.90 | 388,056 | +0.11(+0.18%) |
Nov 14, 2017 | 59.58 | 60.04 | 59.47 | 59.79 | 301,169 | +0.25(+0.41%) |
Nov 13, 2017 | 58.88 | 59.58 | 58.81 | 59.54 | 193,317 | +0.74(+1.26%) |
Nov 10, 2017 | 59.40 | 59.83 | 58.81 | 58.81 | 185,788 | -0.81(-1.36%) |
Nov 09, 2017 | 59.76 | 59.98 | 59.23 | 59.61 | 224,830 | -0.25(-0.41%) |
Nov 08, 2017 | 59.19 | 59.90 | 58.98 | 59.86 | 283,097 | +0.91(+1.55%) |
Nov 07, 2017 | 59.33 | 60.42 | 58.95 | 58.95 | 297,535 | +0.14(+0.24%) |
Nov 06, 2017 | 60.42 | 60.42 | 58.63 | 58.81 | 365,695 | -1.02(-1.71%) |
Nov 03, 2017 | 59.93 | 60.25 | 59.65 | 59.83 | 149,181 | -0.28(-0.47%) |
Nov 02, 2017 | 61.23 | 61.27 | 59.72 | 60.11 | 295,456 | -1.09(-1.78%) |
Nov 01, 2017 | 61.02 | 61.20 | 60.67 | 61.20 | 184,530 | +0.60(+0.99%) |
Oct 31, 2017 | 60.92 | 61.09 | 60.60 | 60.60 | 315,671 | -0.32(-0.52%) |
Oct 30, 2017 | 61.66 | 61.90 | 60.71 | 60.92 | 145,566 | -0.81(-1.31%) |
Oct 27, 2017 | 61.37 | 61.87 | 60.35 | 61.73 | 253,650 | +0.67(+1.10%) |
Oct 26, 2017 | 62.71 | 62.85 | 60.99 | 61.06 | 320,307 | -1.16(-1.87%) |
Oct 25, 2017 | 62.40 | 62.50 | 61.41 | 62.22 | 324,320 | -0.28(-0.45%) |
Oct 24, 2017 | 62.64 | 63.06 | 62.43 | 62.50 | 174,846 | +0.07(+0.11%) |
Oct 23, 2017 | 63.31 | 63.31 | 62.04 | 62.43 | 211,954 | -0.70(-1.11%) |
Oct 20, 2017 | 63.35 | 63.42 | 62.82 | 63.13 | 156,197 | -0.04(-0.06%) |
Oct 19, 2017 | 62.89 | 63.24 | 62.68 | 63.17 | 157,961 | +0.35(+0.56%) |
Oct 18, 2017 | 62.54 | 62.98 | 62.50 | 62.82 | 268,904 | +0.35(+0.56%) |
Oct 17, 2017 | 62.18 | 62.64 | 62.18 | 62.47 | 98,427 | +0.28(+0.45%) |
Oct 16, 2017 | 62.08 | 62.43 | 61.90 | 62.18 | 180,679 | +0.49(+0.80%) |
Oct 13, 2017 | 61.59 | 61.73 | 61.30 | 61.69 | 113,641 | +0.18(+0.29%) |
Oct 12, 2017 | 61.41 | 61.59 | 60.92 | 61.52 | 179,249 | +0.14(+0.23%) |
Oct 11, 2017 | 60.92 | 61.41 | 60.92 | 61.37 | 223,168 | +0.53(+0.87%) |
Oct 10, 2017 | 60.99 | 60.99 | 60.60 | 60.85 | 204,346 | +0.18(+0.29%) |
Oct 09, 2017 | 60.42 | 60.95 | 60.42 | 60.67 | 159,585 | +0.32(+0.52%) |
Oct 06, 2017 | 60.95 | 61.06 | 60.25 | 60.35 | 420,957 | -0.81(-1.32%) |
Oct 05, 2017 | 60.99 | 61.34 | 60.90 | 61.16 | 135,530 | +0.28(+0.46%) |
Oct 04, 2017 | 60.92 | 61.06 | 60.67 | 60.88 | 120,250 | -0.04(-0.06%) |
Oct 03, 2017 | 60.88 | 60.92 | 60.64 | 60.92 | 153,637 | +0.07(+0.12%) |
Oct 02, 2017 | 60.39 | 60.85 | 60.21 | 60.85 | 163,218 | +0.56(+0.93%) |
Sep 29, 2017 | 60.21 | 60.39 | 60.04 | 60.28 | 206,974 | +0.07(+0.12%) |
Sep 28, 2017 | 59.93 | 60.21 | 59.37 | 60.21 | 199,456 | +0.25(+0.41%) |
Sep 27, 2017 | 59.58 | 60.04 | 59.53 | 59.97 | 241,188 | +0.49(+0.83%) |
Sep 26, 2017 | 59.19 | 60.00 | 59.16 | 59.47 | 414,361 | +0.35(+0.60%) |
Sep 25, 2017 | 59.26 | 59.29 | 58.95 | 59.12 | 322,061 | +0.07(+0.12%) |
Sep 22, 2017 | 58.88 | 59.23 | 58.80 | 59.05 | 253,788 | +0.31(+0.53%) |
Sep 21, 2017 | 58.78 | 59.05 | 58.68 | 58.74 | 166,842 | +0.00(+0.00%) |
Sep 20, 2017 | 58.95 | 59.02 | 58.50 | 58.74 | 261,593 | -0.07(-0.12%) |
Sep 19, 2017 | 58.33 | 59.19 | 58.33 | 58.81 | 261,040 | +0.52(+0.88%) |
Sep 18, 2017 | 58.13 | 58.37 | 57.87 | 58.30 | 380,712 | +0.27(+0.47%) |
Sep 15, 2017 | 57.47 | 58.13 | 57.34 | 58.02 | 562,292 | +0.79(+1.38%) |
Sep 14, 2017 | 57.16 | 57.51 | 57.06 | 57.23 | 218,733 | -0.17(-0.30%) |
Sep 13, 2017 | 58.02 | 58.02 | 57.23 | 57.40 | 188,199 | -0.58(-1.01%) |
Sep 12, 2017 | 57.99 | 58.13 | 57.94 | 57.99 | 126,559 | -0.10(-0.18%) |
Sep 11, 2017 | 57.71 | 58.14 | 57.58 | 58.09 | 138,074 | +0.52(+0.89%) |
Sep 08, 2017 | 57.61 | 57.75 | 57.42 | 57.58 | 134,227 | -0.14(-0.24%) |
Sep 07, 2017 | 57.78 | 57.85 | 57.49 | 57.71 | 199,666 | +0.07(+0.12%) |
Sep 06, 2017 | 57.54 | 57.90 | 57.23 | 57.65 | 274,525 | +0.24(+0.42%) |
Sep 05, 2017 | 58.44 | 58.44 | 57.37 | 57.40 | 210,362 | -0.96(-1.65%) |