Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.21 | 58.69 | 57.36 | 58.02 | 14,322 | -0.08(-0.14%) |
Nov 29, 2017 | 56.94 | 58.70 | 56.94 | 58.10 | 11,859 | +1.20(+2.11%) |
Nov 28, 2017 | 57.00 | 57.16 | 56.52 | 56.90 | 15,423 | +0.27(+0.48%) |
Nov 27, 2017 | 58.04 | 58.49 | 56.64 | 56.63 | 15,090 | -1.42(-2.45%) |
Nov 24, 2017 | 58.31 | 58.31 | 57.55 | 58.05 | 3,801 | +0.07(+0.12%) |
Nov 22, 2017 | 58.40 | 58.43 | 57.55 | 57.98 | 4,208 | -0.64(-1.09%) |
Nov 21, 2017 | 57.69 | 58.62 | 57.34 | 58.62 | 12,094 | +1.23(+2.14%) |
Nov 20, 2017 | 58.02 | 58.03 | 57.23 | 57.39 | 5,694 | -0.98(-1.68%) |
Nov 17, 2017 | 57.28 | 58.37 | 57.28 | 58.37 | 5,633 | +1.02(+1.78%) |
Nov 16, 2017 | 55.67 | 57.56 | 55.67 | 57.35 | 22,849 | +0.52(+0.92%) |
Nov 15, 2017 | 57.54 | 59.54 | 56.76 | 56.83 | 20,277 | -0.86(-1.49%) |
Nov 14, 2017 | 58.45 | 58.45 | 57.69 | 57.69 | 6,478 | -0.77(-1.32%) |
Nov 13, 2017 | 58.28 | 58.50 | 57.48 | 58.46 | 8,500 | +0.09(+0.15%) |
Nov 10, 2017 | 59.03 | 59.03 | 58.13 | 58.37 | 12,314 | -0.39(-0.66%) |
Nov 09, 2017 | 58.48 | 59.19 | 58.48 | 58.76 | 8,519 | +0.01(+0.02%) |
Nov 08, 2017 | 59.19 | 59.42 | 58.24 | 58.75 | 3,537 | +0.02(+0.03%) |
Nov 07, 2017 | 59.30 | 59.30 | 58.43 | 58.73 | 5,240 | -0.42(-0.71%) |
Nov 06, 2017 | 59.00 | 59.38 | 58.20 | 59.15 | 19,854 | +0.50(+0.85%) |
Nov 03, 2017 | 58.61 | 59.97 | 56.32 | 58.65 | 19,613 | -0.09(-0.15%) |
Nov 02, 2017 | 58.52 | 59.00 | 58.44 | 58.74 | 1,873 | -0.06(-0.10%) |
Nov 01, 2017 | 59.40 | 59.53 | 58.46 | 58.80 | 13,396 | -0.09(-0.15%) |
Oct 31, 2017 | 58.94 | 59.11 | 58.88 | 58.89 | 6,577 | +0.01(+0.02%) |
Oct 30, 2017 | 59.71 | 59.71 | 58.58 | 58.88 | 9,066 | -0.60(-1.01%) |
Oct 27, 2017 | 59.23 | 59.63 | 59.21 | 59.48 | 2,399 | +0.29(+0.49%) |
Oct 26, 2017 | 59.13 | 60.09 | 58.89 | 59.19 | 7,380 | -0.30(-0.50%) |
Oct 25, 2017 | 58.94 | 59.50 | 58.75 | 59.49 | 7,761 | +0.78(+1.33%) |
Oct 24, 2017 | 58.98 | 59.38 | 58.53 | 58.71 | 20,955 | -0.28(-0.47%) |
Oct 23, 2017 | 60.95 | 60.95 | 58.50 | 58.99 | 11,542 | -1.71(-2.82%) |
Oct 20, 2017 | 60.98 | 61.00 | 59.75 | 60.70 | 12,721 | -0.01(-0.02%) |
Oct 19, 2017 | 60.00 | 61.16 | 59.47 | 60.71 | 13,068 | +0.52(+0.86%) |
Oct 18, 2017 | 61.40 | 61.71 | 59.62 | 60.19 | 23,160 | -0.97(-1.59%) |
Oct 17, 2017 | 60.10 | 61.66 | 59.21 | 61.16 | 11,978 | +1.01(+1.68%) |
Oct 16, 2017 | 61.55 | 61.55 | 60.00 | 60.15 | 21,188 | -1.10(-1.80%) |
Oct 13, 2017 | 60.18 | 61.91 | 60.10 | 61.25 | 16,313 | +0.89(+1.47%) |
Oct 12, 2017 | 63.80 | 64.20 | 60.31 | 60.36 | 44,772 | -4.62(-7.11%) |
Oct 11, 2017 | 63.64 | 64.98 | 63.64 | 64.98 | 570 | +1.19(+1.87%) |
Oct 10, 2017 | 65.12 | 65.12 | 63.79 | 63.79 | 4,319 | -1.18(-1.82%) |
Oct 09, 2017 | 64.81 | 65.38 | 64.75 | 64.97 | 2,425 | +0.33(+0.51%) |
Oct 06, 2017 | 64.90 | 65.27 | 64.64 | 64.64 | 5,300 | -0.73(-1.12%) |
Oct 05, 2017 | 65.55 | 66.12 | 65.11 | 65.37 | 6,220 | -1.28(-1.92%) |
Oct 04, 2017 | 66.34 | 66.86 | 66.34 | 66.65 | 3,122 | +0.27(+0.41%) |
Oct 03, 2017 | 67.43 | 67.43 | 66.10 | 66.38 | 3,631 | -1.23(-1.82%) |
Oct 02, 2017 | 66.76 | 67.61 | 66.40 | 67.61 | 2,978 | +1.11(+1.67%) |
Sep 29, 2017 | 66.62 | 67.32 | 66.50 | 66.50 | 7,789 | -0.16(-0.24%) |
Sep 28, 2017 | 66.40 | 67.23 | 66.28 | 66.66 | 1,524 | +0.04(+0.06%) |
Sep 27, 2017 | 66.76 | 66.88 | 66.09 | 66.62 | 4,275 | +0.02(+0.03%) |
Sep 26, 2017 | 67.00 | 67.15 | 66.35 | 66.60 | 8,546 | +0.03(+0.05%) |
Sep 25, 2017 | 67.02 | 67.49 | 66.50 | 66.57 | 5,735 | -0.72(-1.07%) |
Sep 22, 2017 | 66.40 | 67.36 | 66.28 | 67.29 | 4,557 | +0.98(+1.48%) |
Sep 21, 2017 | 65.83 | 66.58 | 65.83 | 66.31 | 8,026 | +0.42(+0.64%) |
Sep 20, 2017 | 66.42 | 67.15 | 64.82 | 65.89 | 4,234 | -0.84(-1.26%) |
Sep 19, 2017 | 66.00 | 66.73 | 65.81 | 66.73 | 1,887 | +0.27(+0.41%) |
Sep 18, 2017 | 67.49 | 67.49 | 65.97 | 66.46 | 6,712 | -0.61(-0.91%) |
Sep 15, 2017 | 65.88 | 67.50 | 65.88 | 67.07 | 6,160 | +0.85(+1.28%) |
Sep 14, 2017 | 65.86 | 66.32 | 65.40 | 66.22 | 7,117 | +0.31(+0.47%) |
Sep 13, 2017 | 66.92 | 66.92 | 65.56 | 65.91 | 5,263 | -0.91(-1.36%) |
Sep 12, 2017 | 67.21 | 67.50 | 66.32 | 66.82 | 8,109 | -0.42(-0.62%) |
Sep 11, 2017 | 62.51 | 67.33 | 62.51 | 67.24 | 8,953 | +2.34(+3.61%) |
Sep 08, 2017 | 63.40 | 65.22 | 62.63 | 64.90 | 9,301 | +1.03(+1.61%) |
Sep 07, 2017 | 64.49 | 65.19 | 63.55 | 63.87 | 5,426 | -0.63(-0.98%) |
Sep 06, 2017 | 63.82 | 64.71 | 63.76 | 64.50 | 4,374 | +1.22(+1.93%) |
Sep 05, 2017 | 63.58 | 63.87 | 63.08 | 63.28 | 2,947 | -0.19(-0.30%) |