Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 62.54 | 62.92 | 62.12 | 62.66 | 287,140 | +0.31(+0.50%) |
Nov 29, 2017 | 62.44 | 62.86 | 61.66 | 62.35 | 342,377 | -0.08(-0.12%) |
Nov 28, 2017 | 61.76 | 62.46 | 61.52 | 62.43 | 249,876 | +0.91(+1.48%) |
Nov 27, 2017 | 60.79 | 61.72 | 60.34 | 61.52 | 199,528 | +0.66(+1.09%) |
Nov 24, 2017 | 60.87 | 60.89 | 60.50 | 60.86 | 88,162 | +0.23(+0.39%) |
Nov 22, 2017 | 61.10 | 61.26 | 60.60 | 60.62 | 191,337 | -0.49(-0.80%) |
Nov 21, 2017 | 60.30 | 61.14 | 60.16 | 61.11 | 282,687 | +0.83(+1.38%) |
Nov 20, 2017 | 60.33 | 60.34 | 59.96 | 60.28 | 181,289 | -0.05(-0.08%) |
Nov 17, 2017 | 60.46 | 60.67 | 59.56 | 60.33 | 264,279 | -0.40(-0.65%) |
Nov 16, 2017 | 60.21 | 60.78 | 60.02 | 60.72 | 220,474 | +0.48(+0.80%) |
Nov 15, 2017 | 61.14 | 61.17 | 60.23 | 60.24 | 240,100 | -0.86(-1.40%) |
Nov 14, 2017 | 59.54 | 61.13 | 59.54 | 61.10 | 253,203 | +1.54(+2.58%) |
Nov 13, 2017 | 58.88 | 59.86 | 58.76 | 59.56 | 304,606 | +0.55(+0.93%) |
Nov 10, 2017 | 59.16 | 59.29 | 58.13 | 59.01 | 340,681 | -0.46(-0.77%) |
Nov 09, 2017 | 59.37 | 59.78 | 59.22 | 59.47 | 251,964 | -0.21(-0.35%) |
Nov 08, 2017 | 59.41 | 59.95 | 59.12 | 59.68 | 388,755 | -0.04(-0.06%) |
Nov 07, 2017 | 59.71 | 60.09 | 59.48 | 59.71 | 336,399 | +0.13(+0.22%) |
Nov 06, 2017 | 59.65 | 59.85 | 58.98 | 59.58 | 471,663 | +0.12(+0.20%) |
Nov 03, 2017 | 60.10 | 60.39 | 59.34 | 59.47 | 357,704 | -0.88(-1.46%) |
Nov 02, 2017 | 59.80 | 61.22 | 59.80 | 60.35 | 296,744 | +0.58(+0.97%) |
Nov 01, 2017 | 61.84 | 61.84 | 59.45 | 59.77 | 296,966 | -0.80(-1.31%) |
Oct 31, 2017 | 60.19 | 60.99 | 60.02 | 60.56 | 376,662 | +0.55(+0.91%) |
Oct 30, 2017 | 61.45 | 61.45 | 59.96 | 60.02 | 296,462 | -1.58(-2.57%) |
Oct 27, 2017 | 61.19 | 61.72 | 60.94 | 61.60 | 271,863 | +0.51(+0.84%) |
Oct 26, 2017 | 61.29 | 61.71 | 60.86 | 61.09 | 206,957 | +0.18(+0.29%) |
Oct 25, 2017 | 60.83 | 61.11 | 60.21 | 60.91 | 228,031 | +0.08(+0.13%) |
Oct 24, 2017 | 60.83 | 61.09 | 60.56 | 60.83 | 257,604 | +0.06(+0.10%) |
Oct 23, 2017 | 61.24 | 61.24 | 60.56 | 60.77 | 190,116 | -0.24(-0.39%) |
Oct 20, 2017 | 61.04 | 61.48 | 60.89 | 61.01 | 207,932 | -0.12(-0.20%) |
Oct 19, 2017 | 60.68 | 61.28 | 60.39 | 61.14 | 191,329 | -0.19(-0.32%) |
Oct 18, 2017 | 60.93 | 61.43 | 60.76 | 61.33 | 193,932 | +0.43(+0.71%) |
Oct 17, 2017 | 60.42 | 61.26 | 59.97 | 60.90 | 216,623 | +0.60(+0.99%) |
Oct 16, 2017 | 60.62 | 61.04 | 60.06 | 60.30 | 248,048 | -0.29(-0.47%) |
Oct 13, 2017 | 61.09 | 61.40 | 60.53 | 60.59 | 307,480 | -0.33(-0.55%) |
Oct 12, 2017 | 61.20 | 61.39 | 60.80 | 60.92 | 450,621 | -0.19(-0.32%) |
Oct 11, 2017 | 60.87 | 61.60 | 60.87 | 61.11 | 295,279 | +0.19(+0.32%) |
Oct 10, 2017 | 60.48 | 61.34 | 60.47 | 60.92 | 258,246 | +0.56(+0.93%) |
Oct 09, 2017 | 60.65 | 60.96 | 60.28 | 60.36 | 145,026 | -0.18(-0.29%) |
Oct 06, 2017 | 60.39 | 60.75 | 59.74 | 60.53 | 144,571 | -0.14(-0.23%) |
Oct 05, 2017 | 60.70 | 60.95 | 60.27 | 60.67 | 278,017 | +0.00(+0.00%) |
Oct 04, 2017 | 60.07 | 60.79 | 59.73 | 60.67 | 242,293 | +0.73(+1.21%) |
Oct 03, 2017 | 60.28 | 60.28 | 59.17 | 59.95 | 251,619 | -0.21(-0.35%) |
Oct 02, 2017 | 59.88 | 60.34 | 59.76 | 60.15 | 366,425 | +0.41(+0.69%) |
Sep 29, 2017 | 60.18 | 60.18 | 59.58 | 59.74 | 221,899 | -0.43(-0.71%) |
Sep 28, 2017 | 59.99 | 60.42 | 59.57 | 60.17 | 277,371 | +0.11(+0.18%) |
Sep 27, 2017 | 59.60 | 60.19 | 59.25 | 60.06 | 382,628 | +0.22(+0.36%) |
Sep 26, 2017 | 59.95 | 60.19 | 59.61 | 59.85 | 237,795 | -0.11(-0.18%) |
Sep 25, 2017 | 59.40 | 60.15 | 59.17 | 59.95 | 218,003 | +0.50(+0.85%) |
Sep 22, 2017 | 59.96 | 59.96 | 59.43 | 59.45 | 227,154 | -0.19(-0.31%) |
Sep 21, 2017 | 59.75 | 60.14 | 59.54 | 59.64 | 242,998 | -0.11(-0.18%) |
Sep 20, 2017 | 60.13 | 60.20 | 59.53 | 59.74 | 247,698 | -0.30(-0.50%) |
Sep 19, 2017 | 60.09 | 60.46 | 59.78 | 60.05 | 246,258 | +0.02(+0.04%) |
Sep 18, 2017 | 60.56 | 60.56 | 59.71 | 60.02 | 213,040 | -0.59(-0.97%) |
Sep 15, 2017 | 60.61 | 60.70 | 60.13 | 60.61 | 524,572 | +0.16(+0.27%) |
Sep 14, 2017 | 60.06 | 60.46 | 59.52 | 60.45 | 193,332 | +0.49(+0.83%) |
Sep 13, 2017 | 60.20 | 60.23 | 59.74 | 59.95 | 391,971 | -0.15(-0.24%) |
Sep 12, 2017 | 61.15 | 61.15 | 59.85 | 60.10 | 237,123 | -1.07(-1.76%) |
Sep 11, 2017 | 61.17 | 61.54 | 61.05 | 61.17 | 381,685 | +0.00(+0.00%) |
Sep 08, 2017 | 60.72 | 61.28 | 60.00 | 61.17 | 178,601 | +0.38(+0.62%) |
Sep 07, 2017 | 60.12 | 60.83 | 59.87 | 60.80 | 214,696 | +0.79(+1.31%) |
Sep 06, 2017 | 60.29 | 60.39 | 59.76 | 60.01 | 214,077 | -0.15(-0.26%) |
Sep 05, 2017 | 59.91 | 60.34 | 59.91 | 60.16 | 277,977 | +0.24(+0.40%) |