Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 64.03 | 64.03 | 63.99 | 64.00 | 55,331 | +0.03(+0.04%) |
Nov 29, 2017 | 63.99 | 64.00 | 63.97 | 63.97 | 7,984 | -0.03(-0.05%) |
Nov 28, 2017 | 64.01 | 64.02 | 63.99 | 64.01 | 5,816 | +0.03(+0.04%) |
Nov 27, 2017 | 63.93 | 63.99 | 63.93 | 63.98 | 8,819 | -0.01(-0.01%) |
Nov 24, 2017 | 64.00 | 64.02 | 63.98 | 63.99 | 6,377 | +0.07(+0.11%) |
Nov 22, 2017 | 63.95 | 63.95 | 63.92 | 63.92 | 6,133 | +0.02(+0.03%) |
Nov 21, 2017 | 63.92 | 63.92 | 63.90 | 63.91 | 3,709 | -0.03(-0.05%) |
Nov 20, 2017 | 63.97 | 63.97 | 63.92 | 63.94 | 4,094 | -0.03(-0.04%) |
Nov 17, 2017 | 63.97 | 63.97 | 63.96 | 63.97 | 15,166 | +0.03(+0.04%) |
Nov 16, 2017 | 63.94 | 63.94 | 63.91 | 63.94 | 1,723 | -0.03(-0.04%) |
Nov 15, 2017 | 63.97 | 63.97 | 63.97 | 63.97 | 1,033 | +0.01(+0.01%) |
Nov 14, 2017 | 63.93 | 63.96 | 63.91 | 63.96 | 15,408 | +0.03(+0.05%) |
Nov 13, 2017 | 63.88 | 63.96 | 63.88 | 63.92 | 19,522 | -0.01(-0.02%) |
Nov 10, 2017 | 63.97 | 63.97 | 63.91 | 63.94 | 25,704 | -0.02(-0.03%) |
Nov 09, 2017 | 63.94 | 63.97 | 63.94 | 63.95 | 3,938 | -0.02(-0.03%) |
Nov 08, 2017 | 63.98 | 63.98 | 63.95 | 63.97 | 2,297 | -0.02(-0.03%) |
Nov 07, 2017 | 63.96 | 63.99 | 63.96 | 63.99 | 14,662 | +0.01(+0.01%) |
Nov 06, 2017 | 64.29 | 64.29 | 63.91 | 63.98 | 9,429 | +0.03(+0.04%) |
Nov 03, 2017 | 63.96 | 63.96 | 63.92 | 63.96 | 4,213 | +0.01(+0.02%) |
Nov 02, 2017 | 63.93 | 63.96 | 63.92 | 63.95 | 3,561 | +0.03(+0.05%) |
Nov 01, 2017 | 63.94 | 63.96 | 63.91 | 63.91 | 6,616 | -0.04(-0.06%) |
Oct 31, 2017 | 63.95 | 63.95 | 63.92 | 63.95 | 1,359 | +0.05(+0.08%) |
Oct 30, 2017 | 63.91 | 63.97 | 63.88 | 63.90 | 12,592 | -0.03(-0.05%) |
Oct 27, 2017 | 63.93 | 63.93 | 63.91 | 63.93 | 5,686 | -0.01(-0.01%) |
Oct 26, 2017 | 63.89 | 63.94 | 63.89 | 63.94 | 5,642 | +0.06(+0.09%) |
Oct 25, 2017 | 63.88 | 63.90 | 63.88 | 63.88 | 1,569 | -0.05(-0.08%) |
Oct 24, 2017 | 63.93 | 63.94 | 63.88 | 63.93 | 7,727 | +0.04(+0.07%) |
Oct 23, 2017 | 63.74 | 63.94 | 63.74 | 63.89 | 2,816 | -0.01(-0.02%) |
Oct 20, 2017 | 63.91 | 63.93 | 63.89 | 63.90 | 8,841 | +0.01(+0.01%) |
Oct 19, 2017 | 63.90 | 63.90 | 63.90 | 63.90 | 329 | -0.04(-0.06%) |
Oct 18, 2017 | 63.88 | 63.93 | 63.88 | 63.93 | 9,081 | +0.05(+0.08%) |
Oct 17, 2017 | 63.90 | 63.93 | 63.88 | 63.88 | 68,291 | -0.03(-0.04%) |
Oct 16, 2017 | 63.88 | 63.91 | 63.88 | 63.91 | 47,005 | -0.01(-0.01%) |
Oct 13, 2017 | 63.89 | 63.93 | 63.89 | 63.92 | 7,584 | +0.02(+0.03%) |
Oct 12, 2017 | 63.86 | 63.90 | 63.86 | 63.90 | 8,018 | +0.08(+0.12%) |
Oct 11, 2017 | 63.82 | 63.86 | 63.82 | 63.83 | 4,528 | +0.00(+0.00%) |
Oct 10, 2017 | 63.84 | 63.84 | 63.82 | 63.82 | 15,501 | -0.02(-0.03%) |
Oct 09, 2017 | 63.82 | 63.85 | 63.82 | 63.84 | 3,743 | +0.03(+0.05%) |
Oct 06, 2017 | 63.87 | 63.87 | 63.81 | 63.81 | 11,784 | -0.01(-0.01%) |
Oct 05, 2017 | 63.88 | 63.88 | 63.80 | 63.82 | 14,009 | -0.07(-0.10%) |
Oct 04, 2017 | 63.87 | 63.88 | 63.85 | 63.88 | 11,747 | +0.03(+0.05%) |
Oct 03, 2017 | 63.89 | 63.89 | 63.85 | 63.85 | 14,946 | -0.02(-0.03%) |
Oct 02, 2017 | 64.14 | 64.14 | 63.83 | 63.87 | 4,199 | +0.06(+0.09%) |
Sep 29, 2017 | 63.85 | 63.86 | 63.81 | 63.81 | 13,957 | -0.03(-0.05%) |
Sep 28, 2017 | 63.83 | 63.84 | 63.81 | 63.84 | 8,217 | +0.04(+0.07%) |
Sep 27, 2017 | 63.80 | 63.81 | 63.78 | 63.80 | 14,634 | -0.03(-0.04%) |
Sep 26, 2017 | 63.88 | 63.88 | 63.82 | 63.83 | 4,955 | -0.03(-0.04%) |
Sep 25, 2017 | 63.83 | 63.88 | 63.83 | 63.85 | 3,503 | +0.00(+0.00%) |
Sep 22, 2017 | 63.86 | 63.87 | 63.83 | 63.85 | 1,112 | +0.02(+0.03%) |
Sep 21, 2017 | 63.82 | 63.85 | 63.82 | 63.83 | 9,591 | +0.00(+0.00%) |
Sep 20, 2017 | 63.85 | 63.85 | 63.81 | 63.83 | 5,028 | -0.02(-0.03%) |
Sep 19, 2017 | 63.89 | 63.89 | 63.83 | 63.85 | 8,804 | +0.01(+0.02%) |
Sep 18, 2017 | 64.16 | 64.16 | 63.78 | 63.84 | 14,633 | -0.05(-0.07%) |
Sep 15, 2017 | 63.86 | 63.89 | 63.85 | 63.89 | 13,179 | +0.03(+0.05%) |
Sep 14, 2017 | 63.81 | 64.20 | 63.81 | 63.85 | 16,121 | +0.03(+0.04%) |
Sep 13, 2017 | 63.83 | 63.86 | 63.79 | 63.83 | 13,285 | +0.02(+0.03%) |
Sep 12, 2017 | 63.83 | 63.83 | 63.80 | 63.81 | 49,346 | -0.04(-0.07%) |
Sep 11, 2017 | 63.68 | 63.87 | 63.68 | 63.85 | 4,416 | +0.01(+0.01%) |
Sep 08, 2017 | 63.83 | 63.86 | 63.81 | 63.84 | 9,714 | +0.00(+0.00%) |
Sep 07, 2017 | 63.82 | 63.84 | 63.82 | 63.84 | 4,075 | +0.03(+0.05%) |
Sep 06, 2017 | 63.83 | 63.84 | 63.81 | 63.81 | 2,677 | -0.02(-0.03%) |
Sep 05, 2017 | 63.82 | 63.84 | 63.82 | 63.83 | 9,384 | +0.03(+0.05%) |