Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 63.21 | 63.67 | 62.42 | 62.51 | 179,047 | -0.42(-0.67%) |
Nov 29, 2017 | 63.78 | 64.12 | 62.79 | 62.93 | 141,756 | -0.70(-1.10%) |
Nov 28, 2017 | 63.31 | 64.12 | 62.93 | 63.63 | 145,799 | +0.48(+0.76%) |
Nov 27, 2017 | 63.32 | 63.45 | 62.73 | 63.15 | 121,422 | -0.17(-0.27%) |
Nov 24, 2017 | 63.16 | 63.44 | 63.08 | 63.32 | 43,822 | +0.26(+0.41%) |
Nov 22, 2017 | 63.03 | 63.30 | 62.51 | 63.06 | 131,610 | +0.11(+0.17%) |
Nov 21, 2017 | 62.75 | 63.50 | 62.20 | 62.95 | 162,162 | +0.48(+0.77%) |
Nov 20, 2017 | 60.94 | 62.50 | 60.39 | 62.47 | 211,842 | +1.53(+2.51%) |
Nov 17, 2017 | 60.69 | 61.73 | 60.68 | 60.94 | 228,813 | +0.01(+0.02%) |
Nov 16, 2017 | 60.77 | 61.57 | 60.57 | 60.93 | 157,006 | +0.43(+0.71%) |
Nov 15, 2017 | 60.62 | 61.00 | 59.09 | 60.50 | 113,649 | -0.49(-0.80%) |
Nov 14, 2017 | 60.90 | 61.29 | 60.67 | 60.99 | 118,725 | -0.09(-0.15%) |
Nov 13, 2017 | 60.83 | 61.53 | 60.59 | 61.08 | 115,381 | +0.01(+0.02%) |
Nov 10, 2017 | 60.96 | 61.45 | 60.96 | 61.07 | 104,844 | -0.06(-0.10%) |
Nov 09, 2017 | 60.82 | 61.76 | 60.46 | 61.13 | 100,501 | -0.02(-0.03%) |
Nov 08, 2017 | 60.83 | 61.49 | 60.63 | 61.15 | 88,124 | +0.32(+0.53%) |
Nov 07, 2017 | 61.03 | 61.20 | 60.60 | 60.83 | 106,524 | -0.17(-0.28%) |
Nov 06, 2017 | 59.82 | 61.06 | 59.82 | 61.00 | 131,569 | +0.98(+1.63%) |
Nov 03, 2017 | 60.48 | 60.85 | 59.77 | 60.02 | 108,945 | -0.47(-0.78%) |
Nov 02, 2017 | 60.57 | 60.75 | 60.02 | 60.49 | 78,386 | -0.17(-0.28%) |
Nov 01, 2017 | 61.69 | 61.86 | 60.50 | 60.66 | 98,632 | -0.77(-1.25%) |
Oct 31, 2017 | 61.42 | 61.75 | 60.65 | 61.43 | 229,568 | +0.16(+0.26%) |
Oct 30, 2017 | 62.05 | 62.05 | 60.26 | 61.27 | 272,343 | -1.20(-1.92%) |
Oct 27, 2017 | 61.81 | 62.56 | 61.17 | 62.47 | 163,953 | +0.64(+1.04%) |
Oct 26, 2017 | 59.00 | 61.91 | 56.36 | 61.83 | 249,050 | +3.16(+5.39%) |
Oct 25, 2017 | 58.16 | 58.99 | 57.53 | 58.67 | 159,396 | +0.24(+0.41%) |
Oct 24, 2017 | 58.65 | 58.94 | 58.30 | 58.43 | 112,654 | -0.11(-0.19%) |
Oct 23, 2017 | 58.22 | 58.62 | 57.88 | 58.54 | 223,892 | +0.53(+0.91%) |
Oct 20, 2017 | 58.81 | 58.91 | 57.79 | 58.01 | 166,803 | -0.31(-0.53%) |
Oct 19, 2017 | 58.83 | 58.83 | 57.04 | 58.32 | 231,727 | -0.73(-1.24%) |
Oct 18, 2017 | 58.69 | 59.17 | 58.66 | 59.05 | 103,442 | +0.59(+1.01%) |
Oct 17, 2017 | 58.60 | 59.34 | 58.19 | 58.46 | 100,544 | -0.12(-0.20%) |
Oct 16, 2017 | 58.83 | 59.08 | 58.43 | 58.58 | 140,081 | -0.07(-0.12%) |
Oct 13, 2017 | 58.95 | 58.95 | 58.53 | 58.65 | 129,737 | -0.05(-0.09%) |
Oct 12, 2017 | 58.93 | 59.00 | 58.53 | 58.70 | 161,822 | -0.22(-0.37%) |
Oct 11, 2017 | 59.40 | 59.46 | 58.81 | 58.92 | 285,569 | -0.03(-0.05%) |
Oct 10, 2017 | 58.82 | 59.02 | 58.29 | 58.95 | 211,480 | -0.14(-0.24%) |
Oct 09, 2017 | 58.91 | 59.55 | 58.65 | 59.09 | 201,521 | +0.18(+0.31%) |
Oct 06, 2017 | 58.33 | 58.92 | 58.06 | 58.91 | 146,257 | +0.46(+0.79%) |
Oct 05, 2017 | 58.57 | 58.80 | 58.03 | 58.45 | 203,576 | +0.07(+0.12%) |
Oct 04, 2017 | 58.00 | 58.42 | 57.81 | 58.38 | 103,920 | +0.48(+0.83%) |
Oct 03, 2017 | 56.96 | 57.92 | 56.41 | 57.90 | 209,136 | +0.93(+1.63%) |
Oct 02, 2017 | 56.15 | 56.99 | 55.95 | 56.97 | 271,702 | +0.89(+1.59%) |
Sep 29, 2017 | 56.42 | 56.67 | 55.15 | 56.08 | 123,734 | -0.37(-0.66%) |
Sep 28, 2017 | 56.22 | 56.90 | 53.81 | 56.45 | 186,723 | -0.04(-0.07%) |
Sep 27, 2017 | 55.69 | 56.90 | 55.46 | 56.49 | 189,635 | +1.09(+1.97%) |
Sep 26, 2017 | 55.32 | 55.80 | 55.26 | 55.40 | 141,351 | +0.22(+0.40%) |
Sep 25, 2017 | 55.31 | 55.92 | 54.29 | 55.18 | 261,655 | -0.12(-0.22%) |
Sep 22, 2017 | 54.41 | 55.37 | 54.41 | 55.30 | 130,652 | +0.83(+1.52%) |
Sep 21, 2017 | 54.12 | 54.68 | 53.95 | 54.47 | 125,873 | +0.19(+0.35%) |
Sep 20, 2017 | 54.22 | 54.73 | 54.12 | 54.28 | 198,275 | +0.03(+0.06%) |
Sep 19, 2017 | 53.54 | 54.42 | 53.48 | 54.25 | 264,539 | +0.73(+1.36%) |
Sep 18, 2017 | 52.93 | 53.82 | 52.77 | 53.52 | 118,784 | +0.83(+1.58%) |
Sep 15, 2017 | 52.55 | 52.80 | 52.21 | 52.69 | 227,329 | +0.24(+0.46%) |
Sep 14, 2017 | 52.35 | 52.55 | 52.07 | 52.45 | 57,104 | +0.03(+0.06%) |
Sep 13, 2017 | 52.36 | 52.63 | 52.06 | 52.42 | 65,330 | -0.06(-0.11%) |
Sep 12, 2017 | 52.30 | 52.68 | 52.28 | 52.48 | 47,242 | +0.25(+0.48%) |
Sep 11, 2017 | 51.74 | 52.48 | 51.74 | 52.23 | 87,467 | +0.74(+1.44%) |
Sep 08, 2017 | 51.29 | 51.66 | 50.88 | 51.49 | 110,864 | +0.13(+0.25%) |
Sep 07, 2017 | 51.61 | 51.66 | 51.05 | 51.36 | 63,523 | -0.18(-0.35%) |
Sep 06, 2017 | 52.02 | 52.02 | 51.33 | 51.54 | 86,910 | -0.39(-0.75%) |
Sep 05, 2017 | 52.49 | 52.49 | 51.58 | 51.93 | 103,472 | -0.65(-1.24%) |