Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 69.34 | 69.34 | 67.67 | 67.99 | 205,921 | -0.93(-1.35%) |
Nov 29, 2017 | 68.18 | 69.33 | 67.95 | 68.92 | 395,784 | +1.11(+1.64%) |
Nov 28, 2017 | 65.82 | 68.00 | 65.79 | 67.81 | 241,135 | +2.29(+3.50%) |
Nov 27, 2017 | 65.93 | 65.93 | 65.19 | 65.52 | 195,195 | -0.32(-0.49%) |
Nov 24, 2017 | 65.87 | 65.90 | 64.77 | 65.84 | 79,367 | +0.24(+0.37%) |
Nov 22, 2017 | 65.48 | 65.77 | 64.75 | 65.60 | 138,278 | +0.27(+0.41%) |
Nov 21, 2017 | 64.77 | 65.40 | 64.63 | 65.33 | 260,888 | +0.99(+1.54%) |
Nov 20, 2017 | 64.16 | 64.63 | 64.04 | 64.34 | 285,964 | +0.34(+0.53%) |
Nov 17, 2017 | 62.72 | 64.53 | 62.50 | 64.00 | 138,481 | +0.96(+1.52%) |
Nov 16, 2017 | 63.88 | 63.88 | 62.88 | 63.04 | 321,511 | -0.47(-0.74%) |
Nov 15, 2017 | 63.99 | 64.01 | 63.07 | 63.51 | 134,573 | -0.99(-1.53%) |
Nov 14, 2017 | 62.91 | 64.88 | 62.87 | 64.50 | 152,651 | +1.35(+2.14%) |
Nov 13, 2017 | 63.55 | 64.46 | 62.89 | 63.15 | 143,818 | -0.97(-1.51%) |
Nov 10, 2017 | 62.96 | 65.11 | 62.61 | 64.12 | 172,255 | +1.55(+2.48%) |
Nov 09, 2017 | 62.50 | 63.09 | 61.67 | 62.57 | 145,389 | -0.43(-0.68%) |
Nov 08, 2017 | 62.44 | 63.02 | 61.17 | 63.00 | 189,351 | +0.00(+0.00%) |
Nov 07, 2017 | 64.37 | 64.65 | 60.32 | 63.00 | 512,849 | -1.40(-2.17%) |
Nov 06, 2017 | 63.99 | 64.69 | 63.41 | 64.40 | 241,665 | +0.46(+0.72%) |
Nov 03, 2017 | 63.79 | 64.89 | 63.41 | 63.94 | 264,926 | +0.18(+0.28%) |
Nov 02, 2017 | 66.10 | 66.80 | 63.64 | 63.76 | 253,480 | -2.01(-3.06%) |
Nov 01, 2017 | 66.96 | 66.96 | 65.18 | 65.77 | 304,907 | -0.22(-0.33%) |
Oct 31, 2017 | 63.73 | 66.57 | 63.73 | 65.99 | 307,171 | +2.36(+3.71%) |
Oct 30, 2017 | 64.57 | 65.00 | 63.22 | 63.63 | 243,856 | -1.08(-1.67%) |
Oct 27, 2017 | 64.36 | 64.82 | 63.81 | 64.71 | 175,458 | +0.39(+0.61%) |
Oct 26, 2017 | 63.66 | 64.44 | 63.30 | 64.32 | 185,065 | +0.93(+1.47%) |
Oct 25, 2017 | 64.86 | 64.91 | 62.83 | 63.39 | 203,474 | -1.48(-2.28%) |
Oct 24, 2017 | 64.32 | 65.24 | 63.96 | 64.87 | 158,546 | +0.51(+0.79%) |
Oct 23, 2017 | 65.35 | 65.35 | 63.92 | 64.36 | 159,690 | -0.94(-1.44%) |
Oct 20, 2017 | 65.00 | 65.52 | 64.62 | 65.30 | 122,222 | +0.83(+1.29%) |
Oct 19, 2017 | 63.42 | 64.49 | 62.83 | 64.47 | 180,507 | +0.54(+0.84%) |
Oct 18, 2017 | 64.45 | 64.48 | 63.54 | 63.93 | 231,137 | -0.12(-0.19%) |
Oct 17, 2017 | 62.92 | 64.40 | 62.92 | 64.05 | 272,794 | +0.90(+1.43%) |
Oct 16, 2017 | 63.25 | 63.76 | 62.93 | 63.15 | 190,369 | +0.17(+0.27%) |
Oct 13, 2017 | 63.80 | 63.80 | 62.87 | 62.98 | 256,819 | -0.57(-0.90%) |
Oct 12, 2017 | 63.81 | 64.11 | 63.45 | 63.55 | 200,348 | -0.40(-0.63%) |
Oct 11, 2017 | 64.20 | 64.39 | 63.85 | 63.95 | 145,364 | -0.29(-0.45%) |
Oct 10, 2017 | 64.26 | 64.75 | 63.64 | 64.24 | 163,460 | +0.13(+0.20%) |
Oct 09, 2017 | 64.94 | 64.94 | 64.07 | 64.11 | 229,760 | -0.83(-1.28%) |
Oct 06, 2017 | 64.98 | 65.94 | 64.66 | 64.94 | 139,368 | +0.04(+0.06%) |
Oct 05, 2017 | 66.02 | 66.17 | 64.52 | 64.90 | 183,478 | -0.71(-1.08%) |
Oct 04, 2017 | 66.80 | 67.27 | 65.32 | 65.61 | 219,688 | -1.19(-1.78%) |
Oct 03, 2017 | 65.40 | 66.97 | 64.26 | 66.80 | 348,708 | +1.71(+2.63%) |
Oct 02, 2017 | 65.08 | 65.29 | 64.45 | 65.09 | 250,047 | -0.08(-0.12%) |
Sep 29, 2017 | 64.42 | 65.44 | 63.90 | 65.17 | 295,735 | +0.82(+1.27%) |
Sep 28, 2017 | 63.74 | 64.78 | 62.66 | 64.35 | 237,533 | +0.48(+0.75%) |
Sep 27, 2017 | 62.13 | 64.03 | 62.02 | 63.87 | 267,896 | +2.25(+3.65%) |
Sep 26, 2017 | 60.81 | 61.96 | 60.43 | 61.62 | 182,333 | +0.90(+1.48%) |
Sep 25, 2017 | 61.40 | 61.45 | 60.11 | 60.72 | 213,643 | -0.76(-1.24%) |
Sep 22, 2017 | 61.37 | 61.88 | 61.20 | 61.48 | 87,845 | +0.13(+0.21%) |
Sep 21, 2017 | 60.58 | 61.71 | 60.58 | 61.35 | 117,688 | +0.65(+1.07%) |
Sep 20, 2017 | 60.76 | 60.94 | 60.41 | 60.70 | 203,769 | -0.14(-0.23%) |
Sep 19, 2017 | 59.00 | 61.05 | 59.00 | 60.84 | 335,509 | +1.85(+3.14%) |
Sep 18, 2017 | 59.24 | 59.44 | 58.72 | 58.99 | 361,722 | +0.17(+0.29%) |
Sep 15, 2017 | 58.43 | 59.06 | 57.85 | 58.82 | 630,762 | +0.51(+0.87%) |
Sep 14, 2017 | 58.10 | 58.90 | 57.82 | 58.31 | 236,137 | +0.01(+0.02%) |
Sep 13, 2017 | 59.35 | 59.35 | 58.24 | 58.30 | 172,513 | -1.10(-1.85%) |
Sep 12, 2017 | 58.41 | 59.47 | 57.97 | 59.40 | 323,791 | +1.10(+1.89%) |
Sep 11, 2017 | 59.89 | 60.00 | 58.12 | 58.30 | 296,169 | -0.80(-1.35%) |
Sep 08, 2017 | 59.12 | 59.64 | 58.71 | 59.10 | 337,921 | -0.07(-0.12%) |
Sep 07, 2017 | 58.88 | 59.46 | 58.52 | 59.17 | 282,715 | +0.51(+0.87%) |
Sep 06, 2017 | 57.15 | 58.99 | 56.95 | 58.66 | 271,323 | +1.90(+3.35%) |
Sep 05, 2017 | 59.05 | 59.23 | 56.62 | 56.76 | 381,213 | -2.29(-3.88%) |