Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 66.45 | 66.45 | 66.00 | 66.14 | 22,458 | +0.19(+0.29%) |
Nov 29, 2017 | 66.25 | 66.39 | 65.94 | 65.95 | 18,450 | -0.17(-0.25%) |
Nov 28, 2017 | 65.71 | 66.17 | 65.60 | 66.11 | 8,963 | +0.52(+0.80%) |
Nov 27, 2017 | 65.64 | 65.79 | 65.46 | 65.59 | 30,310 | -0.03(-0.05%) |
Nov 24, 2017 | 65.77 | 65.79 | 65.40 | 65.62 | 35,471 | +0.09(+0.14%) |
Nov 22, 2017 | 65.96 | 65.96 | 65.43 | 65.53 | 16,767 | -0.20(-0.30%) |
Nov 21, 2017 | 65.20 | 65.73 | 65.20 | 65.73 | 14,446 | +0.82(+1.27%) |
Nov 20, 2017 | 64.71 | 64.91 | 64.56 | 64.91 | 8,790 | +0.38(+0.59%) |
Nov 17, 2017 | 64.56 | 64.61 | 64.25 | 64.53 | 7,553 | -0.10(-0.15%) |
Nov 16, 2017 | 63.82 | 64.79 | 63.82 | 64.63 | 10,034 | +1.08(+1.69%) |
Nov 15, 2017 | 63.59 | 63.65 | 63.05 | 63.55 | 42,631 | -0.33(-0.51%) |
Nov 14, 2017 | 64.12 | 64.12 | 63.50 | 63.88 | 13,985 | -0.05(-0.08%) |
Nov 13, 2017 | 63.32 | 64.11 | 62.88 | 63.93 | 14,375 | +0.43(+0.68%) |
Nov 10, 2017 | 64.06 | 64.07 | 63.37 | 63.50 | 12,146 | -0.54(-0.84%) |
Nov 09, 2017 | 63.46 | 64.09 | 63.39 | 64.04 | 11,195 | +0.33(+0.52%) |
Nov 08, 2017 | 62.90 | 63.71 | 62.90 | 63.71 | 23,468 | +0.73(+1.16%) |
Nov 07, 2017 | 63.37 | 63.37 | 62.61 | 62.98 | 13,569 | -0.49(-0.77%) |
Nov 06, 2017 | 63.53 | 63.64 | 63.42 | 63.46 | 9,946 | +0.02(+0.03%) |
Nov 03, 2017 | 62.68 | 63.51 | 62.60 | 63.44 | 55,245 | +0.75(+1.19%) |
Nov 02, 2017 | 62.86 | 63.18 | 62.70 | 62.70 | 3,541 | -0.13(-0.21%) |
Nov 01, 2017 | 63.77 | 63.77 | 62.80 | 62.83 | 7,191 | -0.70(-1.11%) |
Oct 31, 2017 | 62.87 | 63.53 | 62.87 | 63.53 | 6,727 | +0.72(+1.15%) |
Oct 30, 2017 | 63.10 | 63.50 | 62.47 | 62.81 | 10,100 | -0.80(-1.26%) |
Oct 27, 2017 | 62.88 | 63.62 | 62.88 | 63.61 | 7,486 | +1.00(+1.60%) |
Oct 26, 2017 | 62.73 | 63.08 | 62.61 | 62.61 | 9,839 | -0.30(-0.48%) |
Oct 25, 2017 | 63.05 | 63.05 | 62.48 | 62.91 | 10,882 | -0.17(-0.27%) |
Oct 24, 2017 | 63.37 | 63.37 | 62.89 | 63.08 | 11,722 | -0.28(-0.45%) |
Oct 23, 2017 | 63.46 | 63.73 | 63.24 | 63.37 | 6,622 | +0.03(+0.05%) |
Oct 20, 2017 | 62.88 | 63.47 | 62.88 | 63.33 | 6,756 | +0.73(+1.17%) |
Oct 19, 2017 | 62.56 | 62.78 | 62.39 | 62.60 | 8,381 | -0.01(-0.02%) |
Oct 18, 2017 | 62.23 | 62.74 | 62.15 | 62.61 | 22,742 | +0.39(+0.62%) |
Oct 17, 2017 | 62.20 | 62.25 | 61.89 | 62.22 | 27,615 | +0.17(+0.27%) |
Oct 16, 2017 | 62.52 | 62.60 | 62.05 | 62.06 | 23,067 | -0.30(-0.48%) |
Oct 13, 2017 | 62.64 | 62.64 | 62.35 | 62.35 | 6,905 | -0.40(-0.63%) |
Oct 12, 2017 | 62.48 | 62.88 | 62.46 | 62.75 | 5,719 | +0.18(+0.28%) |
Oct 11, 2017 | 62.56 | 62.77 | 61.85 | 62.57 | 65,339 | +0.01(+0.02%) |
Oct 10, 2017 | 62.99 | 62.99 | 62.37 | 62.56 | 11,971 | -0.13(-0.21%) |
Oct 09, 2017 | 64.06 | 64.06 | 62.43 | 62.69 | 30,908 | -1.09(-1.71%) |
Oct 06, 2017 | 63.61 | 63.85 | 63.54 | 63.78 | 15,388 | +0.11(+0.17%) |
Oct 05, 2017 | 63.52 | 63.71 | 63.33 | 63.67 | 8,818 | +0.33(+0.52%) |
Oct 04, 2017 | 62.92 | 63.33 | 62.85 | 63.34 | 9,520 | +0.49(+0.78%) |
Oct 03, 2017 | 63.07 | 63.10 | 62.48 | 62.85 | 16,325 | -0.06(-0.10%) |
Oct 02, 2017 | 62.22 | 62.92 | 62.22 | 62.92 | 27,175 | +0.74(+1.19%) |
Sep 29, 2017 | 61.50 | 62.17 | 61.50 | 62.17 | 8,569 | +0.51(+0.84%) |
Sep 28, 2017 | 62.03 | 62.03 | 61.49 | 61.66 | 14,699 | -0.57(-0.92%) |
Sep 27, 2017 | 61.73 | 62.33 | 61.50 | 62.23 | 9,391 | +0.71(+1.16%) |
Sep 26, 2017 | 61.72 | 61.75 | 61.52 | 61.52 | 5,999 | +0.01(+0.02%) |
Sep 25, 2017 | 61.75 | 61.75 | 61.14 | 61.51 | 11,051 | -0.38(-0.62%) |
Sep 22, 2017 | 61.16 | 61.89 | 61.16 | 61.89 | 6,815 | +0.43(+0.70%) |
Sep 21, 2017 | 61.78 | 61.78 | 61.23 | 61.46 | 6,431 | -0.31(-0.50%) |
Sep 20, 2017 | 61.64 | 61.91 | 61.62 | 61.76 | 7,094 | +0.04(+0.06%) |
Sep 19, 2017 | 62.41 | 62.41 | 61.66 | 61.73 | 11,550 | -0.36(-0.57%) |
Sep 18, 2017 | 61.91 | 62.33 | 61.91 | 62.08 | 5,938 | +0.16(+0.26%) |
Sep 15, 2017 | 61.89 | 62.04 | 61.87 | 61.93 | 5,792 | -0.20(-0.32%) |
Sep 14, 2017 | 62.16 | 62.16 | 61.89 | 62.12 | 7,784 | -0.10(-0.16%) |
Sep 13, 2017 | 62.60 | 62.60 | 62.22 | 62.22 | 9,256 | -0.24(-0.38%) |
Sep 12, 2017 | 62.71 | 62.71 | 62.33 | 62.46 | 7,780 | +0.06(+0.10%) |
Sep 11, 2017 | 62.50 | 62.57 | 62.26 | 62.40 | 9,713 | +0.44(+0.70%) |
Sep 08, 2017 | 61.41 | 62.30 | 61.31 | 61.96 | 21,760 | +0.49(+0.80%) |
Sep 07, 2017 | 61.36 | 61.56 | 61.31 | 61.47 | 7,274 | +0.34(+0.55%) |
Sep 06, 2017 | 61.25 | 61.25 | 60.90 | 61.13 | 6,329 | -0.06(-0.10%) |
Sep 05, 2017 | 61.15 | 61.46 | 60.80 | 61.19 | 11,949 | +0.00(+0.00%) |