Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 71.29 | 71.35 | 70.89 | 71.19 | 164,328 | -0.13(-0.18%) |
Nov 29, 2017 | 71.32 | 71.35 | 71.10 | 71.32 | 165,726 | -0.52(-0.72%) |
Nov 28, 2017 | 71.85 | 71.94 | 71.71 | 71.83 | 718,500 | +0.11(+0.16%) |
Nov 27, 2017 | 71.79 | 71.85 | 71.64 | 71.72 | 127,089 | -0.11(-0.16%) |
Nov 24, 2017 | 71.94 | 71.94 | 71.76 | 71.83 | 78,304 | -0.10(-0.14%) |
Nov 22, 2017 | 71.64 | 71.98 | 71.64 | 71.93 | 129,267 | +0.27(+0.37%) |
Nov 21, 2017 | 71.68 | 71.88 | 71.52 | 71.66 | 124,269 | +0.27(+0.38%) |
Nov 20, 2017 | 71.29 | 71.41 | 71.17 | 71.39 | 184,333 | +0.07(+0.10%) |
Nov 17, 2017 | 71.16 | 71.33 | 71.10 | 71.32 | 125,737 | +0.38(+0.53%) |
Nov 16, 2017 | 71.11 | 71.25 | 70.89 | 70.94 | 179,785 | -0.28(-0.39%) |
Nov 15, 2017 | 71.00 | 71.31 | 70.77 | 71.22 | 222,425 | +0.58(+0.82%) |
Nov 14, 2017 | 70.56 | 70.80 | 70.54 | 70.65 | 158,501 | +0.12(+0.17%) |
Nov 13, 2017 | 70.68 | 70.68 | 70.42 | 70.53 | 176,423 | +0.14(+0.20%) |
Nov 10, 2017 | 70.69 | 70.69 | 70.27 | 70.38 | 101,632 | -0.80(-1.13%) |
Nov 09, 2017 | 71.29 | 71.29 | 70.97 | 71.19 | 169,082 | -0.23(-0.33%) |
Nov 08, 2017 | 71.54 | 71.57 | 71.41 | 71.42 | 214,687 | -0.09(-0.13%) |
Nov 07, 2017 | 71.36 | 71.61 | 71.36 | 71.51 | 195,528 | +0.08(+0.11%) |
Nov 06, 2017 | 71.47 | 71.47 | 71.26 | 71.44 | 155,704 | +0.16(+0.22%) |
Nov 03, 2017 | 71.24 | 71.32 | 71.06 | 71.28 | 186,373 | +0.19(+0.27%) |
Nov 02, 2017 | 71.04 | 71.20 | 70.96 | 71.09 | 147,675 | +0.13(+0.18%) |
Nov 01, 2017 | 70.86 | 71.10 | 70.77 | 70.96 | 516,410 | +0.31(+0.43%) |
Oct 31, 2017 | 70.85 | 70.85 | 70.59 | 70.65 | 700,757 | -0.01(-0.01%) |
Oct 30, 2017 | 70.56 | 70.70 | 70.45 | 70.66 | 799,359 | +0.32(+0.45%) |
Oct 27, 2017 | 70.19 | 70.38 | 70.02 | 70.34 | 237,014 | +0.43(+0.62%) |
Oct 26, 2017 | 70.13 | 70.16 | 69.87 | 69.91 | 169,517 | -0.11(-0.16%) |
Oct 25, 2017 | 69.94 | 70.08 | 69.86 | 70.03 | 142,248 | -0.30(-0.43%) |
Oct 24, 2017 | 70.35 | 70.41 | 70.28 | 70.33 | 106,024 | -0.34(-0.48%) |
Oct 23, 2017 | 70.64 | 70.81 | 70.56 | 70.67 | 104,221 | +0.16(+0.23%) |
Oct 20, 2017 | 70.62 | 70.64 | 70.36 | 70.51 | 126,807 | -0.53(-0.74%) |
Oct 19, 2017 | 71.21 | 71.29 | 71.04 | 71.04 | 125,648 | +0.14(+0.19%) |
Oct 18, 2017 | 70.96 | 70.96 | 70.73 | 70.90 | 164,243 | -0.28(-0.39%) |
Oct 17, 2017 | 71.08 | 71.29 | 71.02 | 71.18 | 228,938 | -0.05(-0.06%) |
Oct 16, 2017 | 71.13 | 71.23 | 71.06 | 71.23 | 121,523 | -0.05(-0.06%) |
Oct 13, 2017 | 71.15 | 71.29 | 70.93 | 71.27 | 139,003 | +0.44(+0.62%) |
Oct 12, 2017 | 70.71 | 70.84 | 70.52 | 70.84 | 159,940 | +0.16(+0.22%) |
Oct 11, 2017 | 70.76 | 70.77 | 70.59 | 70.68 | 255,847 | +0.05(+0.07%) |
Oct 10, 2017 | 70.63 | 70.88 | 70.53 | 70.62 | 145,225 | +0.14(+0.19%) |
Oct 09, 2017 | 70.46 | 70.50 | 70.34 | 70.49 | 190,493 | +0.14(+0.20%) |
Oct 06, 2017 | 70.16 | 70.48 | 70.06 | 70.34 | 186,473 | -0.24(-0.34%) |
Oct 05, 2017 | 70.68 | 70.68 | 70.43 | 70.59 | 229,815 | -0.16(-0.22%) |
Oct 04, 2017 | 70.87 | 70.87 | 70.53 | 70.74 | 292,599 | +0.01(+0.01%) |
Oct 03, 2017 | 70.54 | 70.79 | 70.50 | 70.74 | 442,897 | +0.08(+0.12%) |
Oct 02, 2017 | 70.86 | 70.89 | 70.58 | 70.65 | 659,139 | +0.01(+0.02%) |
Sep 29, 2017 | 70.55 | 70.76 | 70.27 | 70.64 | 727,890 | +0.27(+0.39%) |
Sep 28, 2017 | 70.25 | 70.41 | 70.12 | 70.37 | 170,552 | -0.12(-0.17%) |
Sep 27, 2017 | 70.53 | 70.57 | 70.32 | 70.49 | 148,187 | -0.70(-0.98%) |
Sep 26, 2017 | 71.12 | 71.22 | 70.97 | 71.19 | 105,315 | -0.02(-0.02%) |
Sep 25, 2017 | 70.85 | 71.27 | 70.85 | 71.21 | 100,989 | +0.41(+0.59%) |
Sep 22, 2017 | 70.90 | 71.01 | 70.70 | 70.79 | 83,086 | +0.11(+0.15%) |
Sep 21, 2017 | 70.69 | 70.92 | 70.60 | 70.69 | 107,400 | +0.01(+0.01%) |
Sep 20, 2017 | 70.83 | 70.85 | 70.43 | 70.68 | 150,379 | -0.05(-0.06%) |
Sep 19, 2017 | 70.80 | 70.89 | 70.60 | 70.72 | 128,772 | +0.05(+0.06%) |
Sep 18, 2017 | 70.78 | 70.93 | 70.60 | 70.68 | 136,260 | -0.21(-0.30%) |
Sep 15, 2017 | 70.90 | 70.96 | 70.75 | 70.89 | 104,838 | +0.04(+0.05%) |
Sep 14, 2017 | 70.64 | 70.90 | 70.61 | 70.85 | 145,923 | +0.25(+0.35%) |
Sep 13, 2017 | 70.82 | 70.82 | 70.60 | 70.60 | 233,547 | -0.08(-0.11%) |
Sep 12, 2017 | 70.82 | 70.87 | 70.63 | 70.68 | 143,738 | -0.25(-0.35%) |
Sep 11, 2017 | 71.09 | 71.22 | 70.89 | 70.93 | 120,624 | -0.58(-0.81%) |
Sep 08, 2017 | 71.61 | 71.64 | 71.31 | 71.51 | 355,432 | -0.19(-0.26%) |
Sep 07, 2017 | 71.30 | 71.84 | 71.22 | 71.70 | 127,869 | +0.57(+0.80%) |
Sep 06, 2017 | 71.45 | 71.63 | 71.05 | 71.12 | 188,427 | -0.36(-0.51%) |
Sep 05, 2017 | 71.10 | 71.55 | 71.08 | 71.48 | 493,537 | +0.75(+1.05%) |