Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 64.04 | 64.04 | 63.68 | 63.92 | 4,934 | +0.60(+0.94%) |
Nov 29, 2017 | 63.32 | 63.32 | 63.32 | 63.32 | 308 | +0.98(+1.57%) |
Nov 28, 2017 | 62.35 | 62.35 | 62.34 | 62.34 | 546 | +0.14(+0.22%) |
Nov 27, 2017 | 62.21 | 62.21 | 62.21 | 62.21 | 224 | +0.06(+0.09%) |
Nov 24, 2017 | 61.87 | 62.15 | 61.87 | 62.15 | 357 | +0.36(+0.58%) |
Nov 20, 2017 | 61.79 | 61.79 | 61.79 | 32 | +0.08(+0.12%) | |
Nov 16, 2017 | 61.72 | 61.72 | 61.72 | 21 | +0.58(+0.95%) | |
Nov 15, 2017 | 61.24 | 61.24 | 61.14 | 61.14 | 545 | -0.31(-0.50%) |
Nov 14, 2017 | 61.46 | 61.46 | 61.40 | 61.45 | 887 | +0.31(+0.51%) |
Nov 09, 2017 | 61.14 | 61.14 | 61.14 | 52 | -0.07(-0.12%) | |
Nov 08, 2017 | 61.21 | 61.21 | 61.21 | 61.21 | 255 | +0.23(+0.38%) |
Nov 07, 2017 | 61.18 | 61.18 | 60.98 | 60.98 | 4,409 | -0.23(-0.37%) |
Nov 06, 2017 | 61.20 | 61.21 | 61.20 | 61.21 | 722 | +0.05(+0.08%) |
Nov 03, 2017 | 61.13 | 61.16 | 61.13 | 61.16 | 1,734 | +0.19(+0.32%) |
Nov 01, 2017 | 60.96 | 60.96 | 60.96 | 185 | +0.03(+0.04%) | |
Oct 31, 2017 | 60.90 | 60.94 | 60.90 | 60.94 | 470 | -0.27(-0.44%) |
Oct 27, 2017 | 61.20 | 61.20 | 61.20 | 63 | +0.12(+0.19%) | |
Oct 26, 2017 | 61.10 | 61.10 | 61.09 | 61.09 | 3,105 | +0.11(+0.18%) |
Oct 25, 2017 | 60.82 | 60.98 | 60.62 | 60.98 | 1,828 | -0.30(-0.49%) |
Oct 24, 2017 | 61.28 | 61.28 | 61.28 | 61.28 | 411 | +0.11(+0.18%) |
Oct 23, 2017 | 61.16 | 61.17 | 61.12 | 61.17 | 1,332 | +0.03(+0.05%) |
Oct 20, 2017 | 61.14 | 61.14 | 61.14 | 61.14 | 119 | +0.23(+0.37%) |
Oct 19, 2017 | 60.91 | 60.91 | 60.91 | 60.91 | 908 | +0.11(+0.18%) |
Oct 18, 2017 | 60.78 | 60.80 | 60.78 | 60.80 | 383 | +0.21(+0.35%) |
Oct 17, 2017 | 60.59 | 60.59 | 60.55 | 60.59 | 6,532 | +0.02(+0.03%) |
Oct 16, 2017 | 60.58 | 60.58 | 60.58 | 60.58 | 187 | -0.18(-0.29%) |
Oct 13, 2017 | 60.49 | 60.75 | 60.49 | 60.75 | 4,840 | +0.23(+0.37%) |
Oct 12, 2017 | 60.53 | 60.53 | 60.53 | 60.53 | 871 | +0.10(+0.17%) |
Oct 11, 2017 | 60.45 | 60.48 | 60.39 | 60.42 | 3,155 | +0.09(+0.15%) |
Oct 10, 2017 | 60.29 | 60.34 | 60.28 | 60.33 | 6,657 | +0.03(+0.05%) |
Oct 09, 2017 | 60.38 | 60.38 | 60.30 | 60.30 | 673 | -0.23(-0.37%) |
Oct 06, 2017 | 60.59 | 60.59 | 60.50 | 60.53 | 1,327 | -0.12(-0.19%) |
Oct 05, 2017 | 60.65 | 60.65 | 60.64 | 60.64 | 1,534 | +0.03(+0.04%) |
Oct 04, 2017 | 60.38 | 60.62 | 60.38 | 60.62 | 1,328 | +0.34(+0.56%) |
Oct 03, 2017 | 60.84 | 60.84 | 60.20 | 60.28 | 1,028 | +0.13(+0.22%) |
Oct 02, 2017 | 60.30 | 62.66 | 60.09 | 60.15 | 7,140 | +0.24(+0.41%) |
Sep 29, 2017 | 59.91 | 59.91 | 59.91 | 59.91 | 179 | +0.07(+0.12%) |
Sep 28, 2017 | 59.75 | 59.84 | 59.75 | 59.84 | 459 | -0.35(-0.58%) |
Sep 27, 2017 | 60.18 | 60.18 | 60.18 | 60.18 | 334 | +0.57(+0.96%) |
Sep 26, 2017 | 59.65 | 59.67 | 59.61 | 59.61 | 7,768 | +0.35(+0.59%) |
Sep 22, 2017 | 59.27 | 202 | +0.00(+0.01%) | |||
Sep 21, 2017 | 59.26 | 59.26 | 59.26 | 59.26 | 200,121 | -0.29(-0.49%) |
Sep 20, 2017 | 59.56 | 59.56 | 59.14 | 59.56 | 4,862 | +0.13(+0.23%) |
Sep 19, 2017 | 59.42 | 59.42 | 59.42 | 59.42 | 3,105 | -0.10(-0.17%) |
Sep 18, 2017 | 59.43 | 59.56 | 59.43 | 59.53 | 605 | +0.23(+0.39%) |
Sep 15, 2017 | 59.45 | 59.45 | 59.24 | 59.30 | 6,183 | -0.17(-0.28%) |
Sep 12, 2017 | 59.46 | 193 | +0.09(+0.15%) | |||
Sep 11, 2017 | 59.27 | 59.37 | 59.27 | 59.37 | 544 | +0.93(+1.58%) |
Sep 08, 2017 | 58.45 | 58.45 | 58.45 | 58.45 | 946 | +0.22(+0.37%) |
Sep 07, 2017 | 58.28 | 58.28 | 58.23 | 58.23 | 1,133 | -0.31(-0.53%) |
Sep 06, 2017 | 58.54 | 58.54 | 58.54 | 58.54 | 248 | +0.19(+0.33%) |
Sep 05, 2017 | 59.19 | 59.19 | 58.25 | 58.35 | 5,330 | -0.63(-1.07%) |