Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 60.59 | 60.97 | 60.09 | 60.65 | 241,324 | +0.27(+0.44%) |
Nov 29, 2017 | 60.17 | 60.97 | 59.61 | 60.39 | 174,621 | +0.22(+0.36%) |
Nov 28, 2017 | 59.46 | 60.36 | 59.03 | 60.17 | 217,972 | +0.87(+1.47%) |
Nov 27, 2017 | 59.11 | 59.95 | 58.70 | 59.30 | 269,625 | +0.12(+0.20%) |
Nov 24, 2017 | 59.62 | 59.72 | 58.72 | 59.18 | 127,479 | -0.27(-0.46%) |
Nov 22, 2017 | 59.34 | 60.25 | 59.17 | 59.46 | 283,346 | +0.39(+0.67%) |
Nov 21, 2017 | 58.54 | 59.36 | 58.32 | 59.06 | 270,209 | +0.77(+1.32%) |
Nov 20, 2017 | 57.93 | 58.42 | 57.85 | 58.29 | 225,954 | +0.40(+0.69%) |
Nov 17, 2017 | 57.04 | 58.07 | 57.04 | 57.89 | 216,524 | +0.37(+0.65%) |
Nov 16, 2017 | 56.47 | 57.74 | 56.15 | 57.52 | 211,665 | +1.14(+2.02%) |
Nov 15, 2017 | 56.34 | 56.69 | 55.76 | 56.38 | 259,428 | -0.16(-0.27%) |
Nov 14, 2017 | 56.22 | 56.68 | 55.98 | 56.53 | 276,061 | -0.02(-0.03%) |
Nov 13, 2017 | 56.81 | 57.15 | 56.45 | 56.55 | 296,174 | -0.56(-0.98%) |
Nov 10, 2017 | 57.43 | 57.59 | 56.91 | 57.11 | 183,441 | -0.34(-0.59%) |
Nov 09, 2017 | 58.31 | 58.63 | 57.33 | 57.44 | 325,854 | -1.12(-1.92%) |
Nov 08, 2017 | 58.28 | 58.75 | 57.30 | 58.57 | 345,827 | -0.01(-0.02%) |
Nov 07, 2017 | 60.09 | 60.41 | 58.49 | 58.58 | 350,248 | -1.59(-2.64%) |
Nov 06, 2017 | 60.92 | 60.94 | 60.14 | 60.17 | 336,631 | -0.57(-0.93%) |
Nov 03, 2017 | 60.08 | 60.75 | 60.06 | 60.73 | 265,320 | +0.39(+0.65%) |
Nov 02, 2017 | 59.41 | 60.40 | 59.30 | 60.34 | 196,092 | +1.16(+1.96%) |
Nov 01, 2017 | 60.00 | 60.00 | 58.24 | 59.18 | 317,470 | -0.26(-0.45%) |
Oct 31, 2017 | 58.70 | 60.04 | 58.52 | 59.44 | 281,504 | +0.69(+1.18%) |
Oct 30, 2017 | 60.53 | 61.08 | 58.70 | 58.75 | 377,495 | -2.36(-3.86%) |
Oct 27, 2017 | 63.93 | 64.94 | 60.65 | 61.11 | 429,120 | -4.40(-6.72%) |
Oct 26, 2017 | 66.09 | 66.22 | 65.44 | 65.51 | 190,303 | -0.24(-0.36%) |
Oct 25, 2017 | 66.03 | 66.05 | 64.99 | 65.75 | 222,661 | -0.21(-0.32%) |
Oct 24, 2017 | 64.91 | 66.54 | 64.91 | 65.96 | 229,821 | +1.15(+1.78%) |
Oct 23, 2017 | 65.75 | 66.13 | 64.68 | 64.80 | 381,469 | -0.85(-1.29%) |
Oct 20, 2017 | 65.80 | 65.83 | 65.23 | 65.65 | 187,433 | +0.45(+0.69%) |
Oct 19, 2017 | 65.86 | 65.93 | 64.90 | 65.21 | 160,255 | -0.95(-1.44%) |
Oct 18, 2017 | 65.75 | 66.55 | 65.72 | 66.16 | 199,951 | +0.43(+0.65%) |
Oct 17, 2017 | 66.00 | 66.09 | 65.47 | 65.73 | 168,058 | -0.16(-0.24%) |
Oct 16, 2017 | 65.62 | 65.91 | 65.43 | 65.88 | 108,080 | +0.55(+0.84%) |
Oct 13, 2017 | 65.75 | 65.75 | 65.28 | 65.33 | 117,848 | +0.03(+0.04%) |
Oct 12, 2017 | 64.30 | 65.45 | 64.08 | 65.31 | 183,440 | +0.93(+1.45%) |
Oct 11, 2017 | 64.75 | 65.16 | 64.37 | 64.38 | 201,436 | -0.22(-0.34%) |
Oct 10, 2017 | 64.97 | 64.97 | 64.31 | 64.59 | 231,059 | +0.08(+0.13%) |
Oct 09, 2017 | 64.87 | 65.27 | 64.12 | 64.51 | 302,291 | -0.10(-0.16%) |
Oct 06, 2017 | 64.81 | 65.14 | 64.45 | 64.61 | 235,581 | -0.32(-0.49%) |
Oct 05, 2017 | 64.97 | 65.39 | 64.63 | 64.93 | 379,772 | +0.09(+0.14%) |
Oct 04, 2017 | 65.81 | 66.01 | 64.79 | 64.84 | 273,784 | -0.83(-1.27%) |
Oct 03, 2017 | 65.66 | 65.76 | 65.25 | 65.67 | 220,406 | +0.07(+0.11%) |
Oct 02, 2017 | 64.54 | 65.62 | 64.45 | 65.60 | 201,791 | +1.27(+1.97%) |
Sep 29, 2017 | 64.17 | 64.59 | 64.06 | 64.33 | 202,375 | +0.11(+0.17%) |
Sep 28, 2017 | 64.09 | 64.38 | 63.36 | 64.22 | 189,574 | +0.05(+0.09%) |
Sep 27, 2017 | 64.55 | 64.17 | 399,598 | +1.47(+2.35%) | ||
Sep 26, 2017 | 63.17 | 63.29 | 62.31 | 62.69 | 257,556 | -0.25(-0.39%) |
Sep 25, 2017 | 62.61 | 64.69 | 62.10 | 62.94 | 512,052 | +0.37(+0.58%) |
Sep 22, 2017 | 62.67 | 62.89 | 62.26 | 62.58 | 416,904 | -0.08(-0.13%) |
Sep 21, 2017 | 62.69 | 63.04 | 62.49 | 62.66 | 209,142 | +0.04(+0.06%) |
Sep 20, 2017 | 61.64 | 62.75 | 61.60 | 62.62 | 292,502 | +1.10(+1.78%) |
Sep 19, 2017 | 61.33 | 61.53 | 61.01 | 61.53 | 230,586 | +0.24(+0.39%) |
Sep 18, 2017 | 60.23 | 61.48 | 60.23 | 61.29 | 240,422 | +1.19(+1.98%) |
Sep 15, 2017 | 59.49 | 60.24 | 58.89 | 60.10 | 590,763 | +0.69(+1.17%) |
Sep 14, 2017 | 59.01 | 59.64 | 58.91 | 59.41 | 224,402 | +0.41(+0.70%) |
Sep 13, 2017 | 58.72 | 59.22 | 58.30 | 59.00 | 394,387 | +0.29(+0.50%) |
Sep 12, 2017 | 59.22 | 59.35 | 58.65 | 58.70 | 326,344 | -0.20(-0.34%) |
Sep 11, 2017 | 59.78 | 59.92 | 58.60 | 58.90 | 349,223 | -0.41(-0.69%) |
Sep 08, 2017 | 57.79 | 59.54 | 57.13 | 59.32 | 605,479 | +1.53(+2.66%) |
Sep 07, 2017 | 55.81 | 57.96 | 55.40 | 57.78 | 561,385 | +2.47(+4.46%) |
Sep 06, 2017 | 57.07 | 57.23 | 54.87 | 55.32 | 690,243 | -1.67(-2.93%) |
Sep 05, 2017 | 57.10 | 57.22 | 56.73 | 56.99 | 425,811 | -0.16(-0.29%) |