Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 62.87 | 63.53 | 62.36 | 62.91 | 896,077 | +0.30(+0.48%) |
Nov 29, 2017 | 62.09 | 63.01 | 62.00 | 62.60 | 661,135 | +0.52(+0.83%) |
Nov 28, 2017 | 61.38 | 62.14 | 61.20 | 62.09 | 577,777 | +0.70(+1.14%) |
Nov 27, 2017 | 60.81 | 61.53 | 60.66 | 61.38 | 502,294 | +0.75(+1.24%) |
Nov 24, 2017 | 60.76 | 60.81 | 60.51 | 60.63 | 224,955 | -0.13(-0.21%) |
Nov 22, 2017 | 61.30 | 61.30 | 60.63 | 60.76 | 525,055 | -0.67(-1.09%) |
Nov 21, 2017 | 61.68 | 61.84 | 61.35 | 61.43 | 540,039 | +0.03(+0.04%) |
Nov 20, 2017 | 61.45 | 61.67 | 61.17 | 61.40 | 680,873 | -0.03(-0.04%) |
Nov 17, 2017 | 61.81 | 61.81 | 61.17 | 61.43 | 3,076,334 | -0.11(-0.18%) |
Nov 16, 2017 | 62.02 | 62.12 | 61.28 | 61.53 | 753,397 | -0.43(-0.70%) |
Nov 15, 2017 | 61.83 | 62.31 | 61.37 | 61.97 | 545,227 | +0.04(+0.07%) |
Nov 14, 2017 | 61.11 | 61.99 | 60.78 | 61.93 | 524,485 | +0.64(+1.04%) |
Nov 13, 2017 | 61.26 | 61.60 | 61.05 | 61.29 | 806,003 | -0.08(-0.14%) |
Nov 10, 2017 | 61.11 | 61.85 | 60.73 | 61.37 | 589,089 | +0.25(+0.41%) |
Nov 09, 2017 | 60.72 | 61.27 | 60.51 | 61.12 | 477,018 | +0.33(+0.55%) |
Nov 08, 2017 | 60.93 | 61.30 | 60.66 | 60.79 | 458,321 | -0.14(-0.23%) |
Nov 07, 2017 | 61.09 | 61.94 | 60.62 | 60.93 | 649,443 | -0.33(-0.55%) |
Nov 06, 2017 | 60.49 | 61.60 | 60.25 | 61.27 | 630,898 | +0.59(+0.96%) |
Nov 03, 2017 | 60.59 | 60.97 | 60.01 | 60.68 | 972,539 | +0.01(+0.01%) |
Nov 02, 2017 | 59.18 | 60.71 | 59.15 | 60.67 | 1,221,006 | +1.55(+2.62%) |
Nov 01, 2017 | 58.75 | 59.47 | 58.71 | 59.13 | 675,684 | +0.45(+0.77%) |
Oct 31, 2017 | 58.76 | 59.11 | 58.59 | 58.67 | 778,748 | -0.20(-0.34%) |
Oct 30, 2017 | 59.19 | 59.87 | 58.77 | 58.87 | 790,898 | -0.52(-0.87%) |
Oct 27, 2017 | 62.68 | 63.62 | 58.95 | 59.39 | 1,423,078 | -4.17(-6.56%) |
Oct 26, 2017 | 63.54 | 63.97 | 63.06 | 63.57 | 497,607 | +0.23(+0.36%) |
Oct 25, 2017 | 63.70 | 63.72 | 62.95 | 63.34 | 445,292 | -0.43(-0.67%) |
Oct 24, 2017 | 63.69 | 63.88 | 63.33 | 63.77 | 817,006 | +0.12(+0.18%) |
Oct 23, 2017 | 64.02 | 64.02 | 63.41 | 63.65 | 370,060 | -0.28(-0.44%) |
Oct 20, 2017 | 64.10 | 64.18 | 63.48 | 63.93 | 741,736 | +0.23(+0.35%) |
Oct 19, 2017 | 63.34 | 63.77 | 63.13 | 63.71 | 632,367 | +0.16(+0.25%) |
Oct 18, 2017 | 63.64 | 63.75 | 63.29 | 63.55 | 467,793 | +0.06(+0.09%) |
Oct 17, 2017 | 63.98 | 63.98 | 63.37 | 63.49 | 368,298 | -0.41(-0.64%) |
Oct 16, 2017 | 64.13 | 64.63 | 63.66 | 63.90 | 580,247 | -0.04(-0.07%) |
Oct 13, 2017 | 63.50 | 64.44 | 63.36 | 63.94 | 470,744 | +0.45(+0.71%) |
Oct 12, 2017 | 64.21 | 64.30 | 63.16 | 63.49 | 622,581 | -0.84(-1.31%) |
Oct 11, 2017 | 64.44 | 64.58 | 64.08 | 64.33 | 411,765 | -0.15(-0.23%) |
Oct 10, 2017 | 63.77 | 64.54 | 63.77 | 64.49 | 381,928 | +0.64(+1.00%) |
Oct 09, 2017 | 64.27 | 64.38 | 63.76 | 63.85 | 362,253 | -0.28(-0.44%) |
Oct 06, 2017 | 64.84 | 65.00 | 64.04 | 64.13 | 671,779 | -0.58(-0.89%) |
Oct 05, 2017 | 64.87 | 65.02 | 64.42 | 64.71 | 399,108 | +0.01(+0.01%) |
Oct 04, 2017 | 64.40 | 64.84 | 64.04 | 64.70 | 376,100 | +0.18(+0.29%) |
Oct 03, 2017 | 64.47 | 64.71 | 64.07 | 64.52 | 497,161 | -0.28(-0.44%) |
Oct 02, 2017 | 63.93 | 64.87 | 63.76 | 64.80 | 397,781 | +0.78(+1.21%) |
Sep 29, 2017 | 64.65 | 64.65 | 63.90 | 64.03 | 663,785 | -0.68(-1.05%) |
Sep 28, 2017 | 64.10 | 64.84 | 63.99 | 64.70 | 389,149 | +0.40(+0.62%) |
Sep 27, 2017 | 64.54 | 63.74 | 64.30 | 465,240 | +0.61(+0.96%) | |
Sep 26, 2017 | 63.81 | 64.13 | 63.23 | 63.69 | 495,381 | -0.13(-0.20%) |
Sep 25, 2017 | 63.28 | 63.93 | 63.19 | 63.82 | 337,689 | +0.37(+0.58%) |
Sep 22, 2017 | 63.15 | 63.55 | 63.12 | 63.45 | 266,741 | +0.25(+0.40%) |
Sep 21, 2017 | 63.52 | 63.84 | 62.81 | 63.20 | 355,318 | -0.21(-0.33%) |
Sep 20, 2017 | 63.23 | 63.46 | 62.97 | 63.41 | 370,812 | +0.24(+0.38%) |
Sep 19, 2017 | 63.38 | 63.51 | 63.01 | 63.17 | 491,153 | -0.03(-0.05%) |
Sep 18, 2017 | 62.73 | 63.37 | 62.32 | 63.20 | 851,215 | +0.71(+1.14%) |
Sep 15, 2017 | 62.75 | 62.96 | 62.12 | 62.48 | 1,674,435 | -0.33(-0.53%) |
Sep 14, 2017 | 63.02 | 63.14 | 62.51 | 62.82 | 555,887 | -0.27(-0.42%) |
Sep 13, 2017 | 63.55 | 63.64 | 62.99 | 63.08 | 607,908 | -0.59(-0.93%) |
Sep 12, 2017 | 63.42 | 63.71 | 63.13 | 63.67 | 473,675 | +0.11(+0.17%) |
Sep 11, 2017 | 63.31 | 64.04 | 63.22 | 63.56 | 618,765 | +0.62(+0.99%) |
Sep 08, 2017 | 60.99 | 63.10 | 60.99 | 62.94 | 770,330 | +1.74(+2.85%) |
Sep 07, 2017 | 62.36 | 62.36 | 60.54 | 61.20 | 898,322 | -1.20(-1.93%) |
Sep 06, 2017 | 62.25 | 62.89 | 61.99 | 62.40 | 746,746 | +0.29(+0.47%) |
Sep 05, 2017 | 63.91 | 63.91 | 61.95 | 62.11 | 664,023 | -1.82(-2.85%) |