Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 73.54 | 73.68 | 71.84 | 72.60 | 217,287 | -0.33(-0.45%) |
Nov 29, 2017 | 72.46 | 73.53 | 72.36 | 72.93 | 205,217 | +0.52(+0.72%) |
Nov 28, 2017 | 69.96 | 72.93 | 69.56 | 72.41 | 240,358 | +2.78(+3.99%) |
Nov 27, 2017 | 69.07 | 69.68 | 68.74 | 69.63 | 210,885 | +0.47(+0.68%) |
Nov 24, 2017 | 69.77 | 70.10 | 68.74 | 69.16 | 79,695 | -0.24(-0.34%) |
Nov 22, 2017 | 68.74 | 70.71 | 68.36 | 69.40 | 212,333 | +1.04(+1.52%) |
Nov 21, 2017 | 66.43 | 68.41 | 66.38 | 68.36 | 189,470 | +2.03(+3.05%) |
Nov 20, 2017 | 65.06 | 66.40 | 64.83 | 66.33 | 139,345 | +1.32(+2.03%) |
Nov 17, 2017 | 64.54 | 66.14 | 64.54 | 65.01 | 132,239 | +0.19(+0.29%) |
Nov 16, 2017 | 63.79 | 65.77 | 63.79 | 64.83 | 199,438 | +1.08(+1.70%) |
Nov 15, 2017 | 63.36 | 64.31 | 62.52 | 63.74 | 270,691 | +0.33(+0.52%) |
Nov 14, 2017 | 59.31 | 63.46 | 59.04 | 63.41 | 428,813 | +4.52(+7.68%) |
Nov 13, 2017 | 58.89 | 59.83 | 58.28 | 58.89 | 274,137 | -0.33(-0.56%) |
Nov 10, 2017 | 56.96 | 60.49 | 56.91 | 59.22 | 241,480 | +1.98(+3.46%) |
Nov 09, 2017 | 56.67 | 57.66 | 56.51 | 57.24 | 339,547 | +0.28(+0.50%) |
Nov 08, 2017 | 57.71 | 57.71 | 56.38 | 56.96 | 291,160 | -1.13(-1.95%) |
Nov 07, 2017 | 61.06 | 61.06 | 57.57 | 58.09 | 232,814 | -2.97(-4.86%) |
Nov 06, 2017 | 61.10 | 61.90 | 60.02 | 61.06 | 237,401 | -0.05(-0.08%) |
Nov 03, 2017 | 62.28 | 64.68 | 59.88 | 61.10 | 340,385 | -2.17(-3.43%) |
Nov 02, 2017 | 65.30 | 65.34 | 63.13 | 63.27 | 227,151 | -2.07(-3.17%) |
Nov 01, 2017 | 65.86 | 66.19 | 65.06 | 65.34 | 174,623 | -0.33(-0.50%) |
Oct 31, 2017 | 63.93 | 65.81 | 63.88 | 65.67 | 158,109 | +2.36(+3.72%) |
Oct 30, 2017 | 63.18 | 63.60 | 62.52 | 63.32 | 123,986 | +0.52(+0.83%) |
Oct 27, 2017 | 62.85 | 63.04 | 61.72 | 62.80 | 109,248 | +0.52(+0.83%) |
Oct 26, 2017 | 61.24 | 62.52 | 61.15 | 62.28 | 95,818 | +1.41(+2.32%) |
Oct 25, 2017 | 61.43 | 61.53 | 60.11 | 60.87 | 187,296 | -0.42(-0.69%) |
Oct 24, 2017 | 61.48 | 62.38 | 61.24 | 61.29 | 121,308 | -0.14(-0.23%) |
Oct 23, 2017 | 62.42 | 62.42 | 61.43 | 61.43 | 165,740 | -0.57(-0.91%) |
Oct 20, 2017 | 62.47 | 62.47 | 61.90 | 62.00 | 90,453 | +0.28(+0.46%) |
Oct 19, 2017 | 61.48 | 62.19 | 60.82 | 61.72 | 111,508 | +0.05(+0.08%) |
Oct 18, 2017 | 62.09 | 62.42 | 61.62 | 61.67 | 74,420 | -0.05(-0.08%) |
Oct 17, 2017 | 62.05 | 63.04 | 61.67 | 61.72 | 159,109 | +0.28(+0.46%) |
Oct 16, 2017 | 61.29 | 61.86 | 61.15 | 61.43 | 83,136 | +0.42(+0.69%) |
Oct 13, 2017 | 61.43 | 61.43 | 60.82 | 61.01 | 101,556 | -0.19(-0.31%) |
Oct 12, 2017 | 61.39 | 61.95 | 61.20 | 61.20 | 90,541 | -0.24(-0.38%) |
Oct 11, 2017 | 61.24 | 62.14 | 61.10 | 61.43 | 134,779 | +0.19(+0.31%) |
Oct 10, 2017 | 62.00 | 62.00 | 60.96 | 61.24 | 76,244 | -0.28(-0.46%) |
Oct 09, 2017 | 62.09 | 62.23 | 61.20 | 61.53 | 74,225 | -0.57(-0.91%) |
Oct 06, 2017 | 61.34 | 63.13 | 61.24 | 62.09 | 164,555 | +0.66(+1.07%) |
Oct 05, 2017 | 61.24 | 61.76 | 60.92 | 61.43 | 127,237 | +0.19(+0.31%) |
Oct 04, 2017 | 63.27 | 63.27 | 60.96 | 61.24 | 170,508 | -1.84(-2.91%) |
Oct 03, 2017 | 62.89 | 63.13 | 61.67 | 63.08 | 196,536 | +0.57(+0.90%) |
Oct 02, 2017 | 60.96 | 62.61 | 60.68 | 62.52 | 192,363 | +1.46(+2.39%) |
Sep 29, 2017 | 60.30 | 61.15 | 59.97 | 61.06 | 165,069 | +0.85(+1.41%) |
Sep 28, 2017 | 61.10 | 61.81 | 57.24 | 60.21 | 812,566 | -0.09(-0.16%) |
Sep 27, 2017 | 61.20 | 60.30 | 465,014 | +2.36(+4.07%) | ||
Sep 26, 2017 | 56.49 | 58.89 | 56.42 | 57.95 | 239,227 | +1.60(+2.84%) |
Sep 25, 2017 | 56.52 | 56.53 | 56.20 | 56.35 | 232,211 | -0.14(-0.25%) |
Sep 22, 2017 | 56.35 | 56.53 | 56.16 | 56.49 | 130,246 | +0.05(+0.08%) |
Sep 21, 2017 | 56.25 | 56.53 | 56.25 | 56.44 | 94,281 | +0.14(+0.25%) |
Sep 20, 2017 | 56.53 | 56.53 | 55.83 | 56.30 | 131,662 | -0.09(-0.17%) |
Sep 19, 2017 | 55.17 | 56.60 | 55.17 | 56.39 | 347,704 | +1.18(+2.13%) |
Sep 18, 2017 | 55.07 | 55.73 | 54.93 | 55.21 | 247,221 | +0.42(+0.77%) |
Sep 15, 2017 | 55.21 | 55.83 | 54.41 | 54.79 | 438,031 | -0.14(-0.26%) |
Sep 14, 2017 | 54.88 | 55.69 | 54.39 | 54.93 | 148,190 | +0.09(+0.17%) |
Sep 13, 2017 | 54.93 | 54.93 | 54.23 | 54.84 | 136,012 | +0.00(+0.00%) |
Sep 12, 2017 | 54.37 | 54.93 | 53.90 | 54.84 | 76,912 | +0.71(+1.31%) |
Sep 11, 2017 | 54.32 | 54.78 | 53.81 | 54.13 | 68,765 | -0.05(-0.09%) |
Sep 08, 2017 | 53.47 | 54.77 | 53.24 | 54.18 | 93,694 | +0.71(+1.32%) |
Sep 07, 2017 | 53.47 | 53.99 | 53.33 | 53.47 | 76,004 | +0.05(+0.09%) |
Sep 06, 2017 | 52.34 | 53.80 | 52.29 | 53.42 | 105,054 | +1.37(+2.62%) |
Sep 05, 2017 | 53.75 | 54.08 | 51.73 | 52.06 | 209,661 | -1.51(-2.81%) |