Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.23 | 58.75 | 57.14 | 57.50 | 408,976 | -0.72(-1.24%) |
Nov 29, 2017 | 59.14 | 59.14 | 56.94 | 58.22 | 1,131,388 | -1.12(-1.89%) |
Nov 28, 2017 | 60.66 | 61.12 | 58.84 | 59.34 | 112,929 | -1.31(-2.16%) |
Nov 27, 2017 | 62.10 | 62.10 | 60.63 | 60.65 | 75,051 | -1.30(-2.10%) |
Nov 24, 2017 | 61.56 | 62.06 | 61.13 | 61.95 | 49,775 | +0.23(+0.37%) |
Nov 22, 2017 | 62.71 | 62.74 | 61.33 | 61.72 | 70,155 | -0.98(-1.56%) |
Nov 21, 2017 | 62.85 | 63.10 | 62.07 | 62.70 | 83,227 | -0.05(-0.08%) |
Nov 20, 2017 | 62.57 | 63.86 | 62.05 | 62.75 | 269,749 | +0.18(+0.29%) |
Nov 17, 2017 | 61.99 | 63.00 | 61.80 | 62.57 | 367,603 | +0.45(+0.72%) |
Nov 16, 2017 | 61.17 | 62.64 | 61.00 | 62.12 | 107,996 | +1.23(+2.02%) |
Nov 15, 2017 | 61.79 | 62.26 | 60.57 | 60.89 | 53,343 | -1.01(-1.63%) |
Nov 14, 2017 | 62.67 | 63.67 | 61.78 | 61.90 | 90,223 | -1.09(-1.73%) |
Nov 13, 2017 | 63.77 | 63.98 | 62.58 | 62.99 | 126,758 | -0.81(-1.27%) |
Nov 10, 2017 | 62.13 | 64.47 | 59.45 | 63.80 | 239,830 | +1.37(+2.19%) |
Nov 09, 2017 | 61.73 | 62.59 | 61.10 | 62.43 | 138,991 | +0.57(+0.92%) |
Nov 08, 2017 | 62.25 | 63.08 | 61.57 | 61.86 | 160,589 | -0.56(-0.90%) |
Nov 07, 2017 | 62.04 | 62.70 | 61.98 | 62.42 | 353,407 | +0.39(+0.63%) |
Nov 06, 2017 | 61.43 | 62.44 | 61.13 | 62.03 | 164,727 | +0.80(+1.31%) |
Nov 03, 2017 | 61.81 | 62.23 | 60.72 | 61.23 | 200,149 | -0.57(-0.92%) |
Nov 02, 2017 | 61.58 | 62.45 | 61.58 | 61.80 | 85,084 | +0.54(+0.88%) |
Nov 01, 2017 | 61.68 | 62.50 | 60.96 | 61.26 | 75,915 | -0.64(-1.03%) |
Oct 31, 2017 | 61.06 | 62.38 | 60.82 | 61.90 | 178,111 | +1.06(+1.74%) |
Oct 30, 2017 | 62.20 | 62.20 | 60.68 | 60.84 | 238,788 | -1.45(-2.33%) |
Oct 27, 2017 | 62.50 | 62.94 | 61.64 | 62.29 | 62,117 | -0.08(-0.12%) |
Oct 26, 2017 | 61.67 | 62.63 | 61.51 | 62.37 | 62,554 | +0.65(+1.05%) |
Oct 25, 2017 | 61.77 | 62.59 | 61.47 | 61.72 | 74,929 | -0.04(-0.06%) |
Oct 24, 2017 | 61.80 | 62.25 | 61.09 | 61.76 | 114,602 | -0.03(-0.05%) |
Oct 23, 2017 | 61.75 | 62.42 | 61.33 | 61.79 | 119,223 | -0.26(-0.42%) |
Oct 20, 2017 | 62.71 | 62.95 | 61.54 | 62.05 | 88,372 | -0.18(-0.29%) |
Oct 19, 2017 | 62.81 | 62.84 | 61.03 | 62.23 | 104,615 | -0.90(-1.43%) |
Oct 18, 2017 | 63.85 | 64.61 | 63.00 | 63.13 | 315,078 | -0.44(-0.69%) |
Oct 17, 2017 | 64.38 | 64.74 | 63.36 | 63.57 | 69,620 | -1.17(-1.81%) |
Oct 16, 2017 | 65.10 | 65.10 | 64.46 | 64.74 | 215,097 | -0.02(-0.03%) |
Oct 13, 2017 | 65.26 | 65.85 | 64.03 | 64.76 | 165,172 | +0.26(+0.40%) |
Oct 12, 2017 | 61.73 | 64.77 | 61.73 | 64.50 | 747,399 | +2.77(+4.49%) |
Oct 11, 2017 | 61.05 | 61.82 | 60.59 | 61.73 | 120,157 | +0.69(+1.13%) |
Oct 10, 2017 | 60.95 | 61.24 | 60.66 | 61.04 | 88,378 | +0.36(+0.59%) |
Oct 09, 2017 | 61.09 | 61.60 | 60.64 | 60.68 | 128,015 | -0.18(-0.30%) |
Oct 06, 2017 | 60.48 | 61.58 | 60.48 | 60.86 | 89,128 | +0.13(+0.21%) |
Oct 05, 2017 | 61.63 | 61.98 | 60.65 | 60.73 | 44,662 | -0.91(-1.48%) |
Oct 04, 2017 | 61.70 | 61.90 | 61.14 | 61.64 | 98,439 | -0.07(-0.11%) |
Oct 03, 2017 | 62.01 | 62.40 | 61.42 | 61.71 | 108,352 | +0.22(+0.36%) |
Oct 02, 2017 | 61.48 | 62.16 | 60.26 | 61.49 | 113,954 | +0.88(+1.45%) |
Sep 29, 2017 | 60.82 | 61.23 | 60.38 | 60.61 | 291,162 | +0.01(+0.02%) |
Sep 28, 2017 | 61.37 | 61.37 | 60.46 | 60.60 | 75,623 | -0.63(-1.03%) |
Sep 27, 2017 | 60.84 | 61.76 | 60.49 | 61.23 | 136,151 | +0.97(+1.61%) |
Sep 26, 2017 | 59.47 | 60.30 | 58.80 | 60.26 | 189,148 | +0.71(+1.19%) |
Sep 25, 2017 | 62.00 | 62.00 | 58.36 | 59.55 | 293,909 | -2.20(-3.56%) |
Sep 22, 2017 | 59.02 | 62.00 | 59.02 | 61.75 | 295,964 | +3.25(+5.56%) |
Sep 21, 2017 | 58.55 | 59.80 | 57.95 | 58.50 | 290,542 | +0.01(+0.02%) |
Sep 20, 2017 | 60.14 | 60.24 | 58.48 | 58.49 | 126,446 | -1.45(-2.42%) |
Sep 19, 2017 | 59.06 | 60.31 | 58.84 | 59.94 | 125,751 | +1.26(+2.15%) |
Sep 18, 2017 | 58.70 | 59.46 | 58.02 | 58.68 | 350,040 | +0.02(+0.03%) |
Sep 15, 2017 | 60.42 | 61.05 | 58.29 | 58.66 | 324,533 | -1.75(-2.90%) |
Sep 14, 2017 | 59.55 | 60.44 | 59.08 | 60.41 | 248,391 | +0.79(+1.33%) |
Sep 13, 2017 | 60.31 | 60.42 | 59.58 | 59.62 | 54,670 | -0.77(-1.28%) |
Sep 12, 2017 | 59.67 | 60.59 | 59.47 | 60.39 | 148,478 | +1.10(+1.86%) |
Sep 11, 2017 | 59.44 | 60.21 | 58.99 | 59.29 | 143,389 | +0.30(+0.51%) |
Sep 08, 2017 | 60.05 | 60.45 | 58.96 | 58.99 | 156,520 | -1.05(-1.75%) |
Sep 07, 2017 | 59.93 | 60.55 | 59.64 | 60.04 | 104,362 | +0.18(+0.30%) |
Sep 06, 2017 | 59.52 | 60.07 | 59.39 | 59.86 | 77,829 | +0.47(+0.79%) |
Sep 05, 2017 | 59.97 | 60.20 | 58.98 | 59.39 | 87,930 | -0.53(-0.88%) |