Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 63.27 | 63.27 | 62.83 | 62.94 | 1,393 | -0.32(-0.50%) |
Nov 29, 2017 | 63.26 | 63.29 | 63.25 | 63.25 | 4,772 | -0.40(-0.63%) |
Nov 28, 2017 | 63.69 | 63.69 | 63.65 | 63.65 | 972 | +0.28(+0.43%) |
Nov 27, 2017 | 63.38 | 63.38 | 63.38 | 63.38 | 412 | -0.66(-1.03%) |
Nov 24, 2017 | 64.06 | 64.08 | 63.96 | 64.04 | 1,003 | +0.20(+0.31%) |
Nov 22, 2017 | 63.84 | 63.84 | 63.84 | 63.84 | 233 | +0.17(+0.26%) |
Nov 21, 2017 | 63.67 | 63.67 | 63.67 | 63.67 | 524 | +0.69(+1.09%) |
Nov 20, 2017 | 62.81 | 62.98 | 62.81 | 62.98 | 1,070 | +0.02(+0.03%) |
Nov 17, 2017 | 62.98 | 63.03 | 62.97 | 62.97 | 964 | -0.20(-0.32%) |
Nov 16, 2017 | 62.82 | 63.27 | 62.82 | 63.17 | 5,886 | +0.72(+1.16%) |
Nov 15, 2017 | 62.44 | 62.44 | 62.44 | 62.44 | 262 | -0.89(-1.40%) |
Nov 13, 2017 | 63.33 | 63.33 | 63.33 | 153 | -0.28(-0.45%) | |
Nov 10, 2017 | 63.50 | 63.62 | 63.50 | 63.62 | 1,318 | +0.13(+0.20%) |
Nov 09, 2017 | 63.54 | 63.54 | 63.49 | 63.49 | 1,308 | -0.35(-0.54%) |
Nov 08, 2017 | 63.83 | 63.83 | 63.83 | 63.83 | 331 | +0.36(+0.57%) |
Nov 07, 2017 | 63.47 | 63.47 | 63.47 | 63.47 | 1,221 | -0.15(-0.23%) |
Nov 06, 2017 | 63.29 | 63.62 | 63.29 | 63.62 | 19,388 | +0.12(+0.19%) |
Nov 02, 2017 | 63.50 | 63.50 | 63.50 | 287 | +0.02(+0.04%) | |
Nov 01, 2017 | 63.47 | 63.65 | 63.47 | 63.47 | 1,534 | +0.43(+0.68%) |
Oct 31, 2017 | 63.05 | 63.05 | 63.05 | 63.05 | 284 | +0.25(+0.39%) |
Oct 30, 2017 | 62.87 | 62.87 | 62.80 | 62.80 | 814 | -0.07(-0.12%) |
Oct 27, 2017 | 62.87 | 62.87 | 62.87 | 62.87 | 1,747 | +0.16(+0.25%) |
Oct 26, 2017 | 62.71 | 62.71 | 62.71 | 62.71 | 612 | -0.08(-0.12%) |
Oct 24, 2017 | 62.79 | 62.79 | 62.79 | 63 | -0.01(-0.01%) | |
Oct 23, 2017 | 62.80 | 62.80 | 62.80 | 62.80 | 281 | -0.35(-0.55%) |
Oct 20, 2017 | 63.05 | 63.23 | 63.04 | 63.15 | 3,416 | +0.33(+0.53%) |
Oct 19, 2017 | 62.75 | 62.86 | 62.75 | 62.82 | 1,082 | -0.63(-1.00%) |
Oct 18, 2017 | 63.32 | 63.45 | 63.32 | 63.45 | 1,784 | +0.17(+0.26%) |
Oct 17, 2017 | 63.28 | 63.29 | 63.28 | 63.29 | 2,002 | -0.11(-0.17%) |
Oct 16, 2017 | 63.44 | 63.50 | 63.34 | 63.40 | 8,661 | +0.06(+0.09%) |
Oct 13, 2017 | 63.29 | 63.34 | 63.25 | 63.34 | 834 | +0.54(+0.86%) |
Oct 12, 2017 | 62.76 | 62.80 | 62.76 | 62.80 | 671 | +0.14(+0.22%) |
Oct 11, 2017 | 62.55 | 62.66 | 62.49 | 62.66 | 1,879 | +0.16(+0.26%) |
Oct 10, 2017 | 62.43 | 62.50 | 62.42 | 62.50 | 1,632 | +0.62(+0.99%) |
Oct 09, 2017 | 62.13 | 62.13 | 61.87 | 61.88 | 1,923 | +0.04(+0.06%) |
Oct 06, 2017 | 61.85 | 61.85 | 61.84 | 61.84 | 763 | -0.38(-0.61%) |
Oct 05, 2017 | 62.04 | 62.23 | 61.98 | 62.23 | 920 | +0.43(+0.69%) |
Oct 04, 2017 | 61.73 | 61.82 | 61.73 | 61.80 | 2,252 | -0.02(-0.03%) |
Oct 03, 2017 | 61.76 | 61.83 | 61.53 | 61.82 | 14,138 | +0.08(+0.13%) |
Oct 02, 2017 | 61.38 | 61.74 | 61.38 | 61.74 | 1,085 | +0.28(+0.46%) |
Sep 29, 2017 | 61.33 | 61.45 | 61.30 | 61.45 | 1,100 | +0.44(+0.72%) |
Sep 28, 2017 | 60.84 | 61.01 | 60.68 | 61.01 | 2,930 | -0.03(-0.05%) |
Sep 27, 2017 | 60.92 | 61.04 | 60.86 | 61.04 | 4,492 | -0.27(-0.45%) |
Sep 26, 2017 | 61.32 | 61.32 | 61.12 | 61.31 | 1,307 | +0.17(+0.28%) |
Sep 25, 2017 | 61.56 | 61.56 | 61.14 | 61.14 | 22,419 | -0.74(-1.19%) |
Sep 22, 2017 | 61.88 | 61.90 | 61.83 | 61.88 | 13,657 | -0.20(-0.32%) |
Sep 21, 2017 | 62.08 | 62.08 | 62.08 | 62.08 | 379 | -0.05(-0.09%) |
Sep 20, 2017 | 62.36 | 62.39 | 62.10 | 62.13 | 4,962 | -0.25(-0.40%) |
Sep 19, 2017 | 62.39 | 62.54 | 62.33 | 62.39 | 12,066 | -0.16(-0.25%) |
Sep 18, 2017 | 62.48 | 62.55 | 62.43 | 62.55 | 5,615 | +0.52(+0.84%) |
Sep 14, 2017 | 62.03 | 15 | -0.05(-0.07%) | |||
Sep 13, 2017 | 62.07 | 62.07 | 61.99 | 62.07 | 2,456 | -0.38(-0.61%) |
Sep 12, 2017 | 62.45 | 62.56 | 62.45 | 62.45 | 4,569 | -0.11(-0.17%) |
Sep 11, 2017 | 62.40 | 62.61 | 62.40 | 62.56 | 9,830 | +0.58(+0.94%) |
Sep 08, 2017 | 62.33 | 62.33 | 61.97 | 61.97 | 2,254 | +0.18(+0.29%) |
Sep 06, 2017 | 61.80 | 186 | +0.37(+0.61%) | |||
Sep 05, 2017 | 61.80 | 61.80 | 61.34 | 61.42 | 3,955 | -0.76(-1.21%) |