Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 64.62 | 64.62 | 64.58 | 64.59 | 54,828 | +0.03(+0.04%) |
Nov 29, 2017 | 64.58 | 64.59 | 64.56 | 64.56 | 7,911 | -0.03(-0.05%) |
Nov 28, 2017 | 64.60 | 64.60 | 64.58 | 64.60 | 5,764 | +0.03(+0.04%) |
Nov 27, 2017 | 64.52 | 64.58 | 64.52 | 64.57 | 8,739 | -0.01(-0.01%) |
Nov 24, 2017 | 64.59 | 64.60 | 64.57 | 64.58 | 6,319 | +0.07(+0.11%) |
Nov 22, 2017 | 64.54 | 64.54 | 64.51 | 64.51 | 6,077 | +0.02(+0.03%) |
Nov 21, 2017 | 64.51 | 64.51 | 64.48 | 64.49 | 3,675 | -0.03(-0.05%) |
Nov 20, 2017 | 64.55 | 64.55 | 64.51 | 64.53 | 4,057 | -0.03(-0.04%) |
Nov 17, 2017 | 64.55 | 64.55 | 64.54 | 64.55 | 15,028 | +0.03(+0.04%) |
Nov 16, 2017 | 64.53 | 64.53 | 64.50 | 64.53 | 1,708 | -0.03(-0.04%) |
Nov 15, 2017 | 64.55 | 64.55 | 64.55 | 64.55 | 1,023 | +0.01(+0.01%) |
Nov 14, 2017 | 64.52 | 64.54 | 64.49 | 64.54 | 15,268 | +0.03(+0.05%) |
Nov 13, 2017 | 64.47 | 64.54 | 64.47 | 64.51 | 19,345 | -0.01(-0.02%) |
Nov 10, 2017 | 64.56 | 64.56 | 64.50 | 64.52 | 25,470 | -0.02(-0.03%) |
Nov 09, 2017 | 64.53 | 64.56 | 64.53 | 64.54 | 3,902 | -0.02(-0.03%) |
Nov 08, 2017 | 64.57 | 64.57 | 64.54 | 64.56 | 2,276 | -0.02(-0.03%) |
Nov 07, 2017 | 64.55 | 64.58 | 64.55 | 64.58 | 14,528 | +0.01(+0.01%) |
Nov 06, 2017 | 64.88 | 64.88 | 64.50 | 64.57 | 9,343 | +0.03(+0.04%) |
Nov 03, 2017 | 64.54 | 64.54 | 64.51 | 64.54 | 4,175 | +0.01(+0.02%) |
Nov 02, 2017 | 64.52 | 64.54 | 64.51 | 64.53 | 3,529 | +0.03(+0.05%) |
Nov 01, 2017 | 64.53 | 64.54 | 64.49 | 64.50 | 6,556 | -0.04(-0.06%) |
Oct 31, 2017 | 64.54 | 64.54 | 64.51 | 64.54 | 1,346 | +0.05(+0.08%) |
Oct 30, 2017 | 64.50 | 64.56 | 64.47 | 64.49 | 12,478 | -0.03(-0.05%) |
Oct 27, 2017 | 64.51 | 64.52 | 64.50 | 64.52 | 5,634 | -0.01(-0.01%) |
Oct 26, 2017 | 64.48 | 64.53 | 64.47 | 64.53 | 5,591 | +0.06(+0.09%) |
Oct 25, 2017 | 64.47 | 64.49 | 64.47 | 64.47 | 1,555 | -0.05(-0.08%) |
Oct 24, 2017 | 64.51 | 64.53 | 64.47 | 64.52 | 7,657 | +0.04(+0.07%) |
Oct 23, 2017 | 64.33 | 64.53 | 64.33 | 64.48 | 2,791 | -0.01(-0.02%) |
Oct 20, 2017 | 64.50 | 64.51 | 64.48 | 64.49 | 8,760 | +0.01(+0.01%) |
Oct 19, 2017 | 64.48 | 64.48 | 64.48 | 64.48 | 326 | -0.04(-0.06%) |
Oct 18, 2017 | 64.46 | 64.52 | 64.46 | 64.52 | 8,998 | +0.05(+0.08%) |
Oct 17, 2017 | 64.48 | 64.52 | 64.47 | 64.47 | 67,669 | -0.03(-0.04%) |
Oct 16, 2017 | 64.47 | 64.50 | 64.46 | 64.50 | 46,577 | -0.01(-0.01%) |
Oct 13, 2017 | 64.48 | 64.51 | 64.48 | 64.50 | 7,515 | +0.02(+0.03%) |
Oct 12, 2017 | 64.44 | 64.49 | 64.44 | 64.49 | 7,945 | +0.08(+0.12%) |
Oct 11, 2017 | 64.41 | 64.45 | 64.41 | 64.41 | 4,487 | +0.00(+0.00%) |
Oct 10, 2017 | 64.43 | 64.43 | 64.41 | 64.41 | 15,360 | -0.02(-0.03%) |
Oct 09, 2017 | 64.40 | 64.44 | 64.40 | 64.43 | 3,709 | +0.03(+0.05%) |
Oct 06, 2017 | 64.45 | 64.45 | 64.39 | 64.39 | 11,677 | -0.01(-0.01%) |
Oct 05, 2017 | 64.46 | 64.46 | 64.38 | 64.40 | 13,881 | -0.07(-0.10%) |
Oct 04, 2017 | 64.45 | 64.47 | 64.44 | 64.47 | 11,640 | +0.03(+0.05%) |
Oct 03, 2017 | 64.48 | 64.48 | 64.44 | 64.44 | 14,810 | -0.02(-0.03%) |
Oct 02, 2017 | 64.73 | 64.73 | 64.42 | 64.45 | 4,161 | +0.06(+0.09%) |
Sep 29, 2017 | 64.44 | 64.45 | 64.40 | 64.40 | 13,830 | -0.03(-0.05%) |
Sep 28, 2017 | 64.42 | 64.43 | 64.40 | 64.43 | 8,142 | +0.04(+0.07%) |
Sep 27, 2017 | 64.39 | 64.40 | 64.37 | 64.39 | 14,501 | -0.03(-0.04%) |
Sep 26, 2017 | 64.46 | 64.46 | 64.40 | 64.41 | 4,910 | -0.03(-0.04%) |
Sep 25, 2017 | 64.42 | 64.46 | 64.42 | 64.44 | 3,472 | +0.00(+0.00%) |
Sep 22, 2017 | 64.45 | 64.45 | 64.42 | 64.44 | 1,102 | +0.02(+0.03%) |
Sep 21, 2017 | 64.40 | 64.44 | 64.40 | 64.42 | 9,503 | +0.00(+0.00%) |
Sep 20, 2017 | 64.44 | 64.44 | 64.40 | 64.42 | 4,982 | -0.02(-0.03%) |
Sep 19, 2017 | 64.47 | 64.48 | 64.42 | 64.44 | 8,724 | +0.01(+0.02%) |
Sep 18, 2017 | 64.75 | 64.75 | 64.37 | 64.43 | 14,500 | -0.05(-0.07%) |
Sep 15, 2017 | 64.45 | 64.47 | 64.44 | 64.47 | 13,059 | +0.03(+0.05%) |
Sep 14, 2017 | 64.40 | 64.79 | 64.40 | 64.44 | 15,974 | +0.03(+0.04%) |
Sep 13, 2017 | 64.42 | 64.45 | 64.38 | 64.41 | 13,164 | +0.02(+0.03%) |
Sep 12, 2017 | 64.42 | 64.42 | 64.39 | 64.40 | 48,897 | -0.04(-0.07%) |
Sep 11, 2017 | 64.27 | 64.45 | 64.27 | 64.44 | 4,376 | +0.01(+0.01%) |
Sep 08, 2017 | 64.42 | 64.45 | 64.40 | 64.43 | 9,625 | +0.00(+0.00%) |
Sep 07, 2017 | 64.40 | 64.43 | 64.40 | 64.43 | 4,038 | +0.03(+0.05%) |
Sep 06, 2017 | 64.41 | 64.43 | 64.40 | 64.40 | 2,653 | -0.02(-0.03%) |
Sep 05, 2017 | 64.40 | 64.42 | 64.40 | 64.41 | 9,298 | +0.03(+0.05%) |