Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 69.75 | 69.88 | 68.96 | 69.19 | 655,314 | -0.46(-0.66%) |
Nov 29, 2017 | 70.52 | 70.75 | 69.47 | 69.66 | 593,342 | -0.71(-1.01%) |
Nov 28, 2017 | 69.98 | 70.38 | 69.67 | 70.37 | 617,656 | +0.55(+0.78%) |
Nov 27, 2017 | 69.77 | 70.39 | 69.77 | 69.82 | 861,281 | +0.11(+0.16%) |
Nov 24, 2017 | 69.37 | 69.81 | 69.09 | 69.70 | 121,614 | +0.38(+0.54%) |
Nov 22, 2017 | 69.63 | 69.96 | 69.16 | 69.33 | 521,881 | -0.19(-0.27%) |
Nov 21, 2017 | 69.87 | 70.24 | 69.18 | 69.52 | 744,092 | +0.11(+0.16%) |
Nov 20, 2017 | 69.19 | 69.82 | 68.71 | 69.40 | 1,104,168 | +0.28(+0.41%) |
Nov 17, 2017 | 68.69 | 69.29 | 68.45 | 69.12 | 680,918 | +0.20(+0.29%) |
Nov 16, 2017 | 67.95 | 69.26 | 67.84 | 68.92 | 803,427 | +1.20(+1.77%) |
Nov 15, 2017 | 66.77 | 67.82 | 66.26 | 67.72 | 907,263 | +0.56(+0.83%) |
Nov 14, 2017 | 67.13 | 67.53 | 66.64 | 67.17 | 573,758 | -0.21(-0.31%) |
Nov 13, 2017 | 66.74 | 67.66 | 66.54 | 67.37 | 626,153 | +0.45(+0.67%) |
Nov 10, 2017 | 67.31 | 67.82 | 66.89 | 66.92 | 983,856 | -0.48(-0.71%) |
Nov 09, 2017 | 69.03 | 69.38 | 66.90 | 67.40 | 1,339,426 | -2.00(-2.87%) |
Nov 08, 2017 | 70.38 | 70.44 | 69.07 | 69.40 | 1,061,873 | -1.20(-1.69%) |
Nov 07, 2017 | 71.48 | 71.48 | 70.59 | 70.59 | 732,089 | -0.60(-0.85%) |
Nov 06, 2017 | 70.82 | 71.35 | 70.82 | 71.19 | 617,561 | +0.31(+0.44%) |
Nov 03, 2017 | 70.82 | 71.56 | 70.65 | 70.88 | 606,701 | +0.11(+0.16%) |
Nov 02, 2017 | 72.04 | 72.38 | 70.76 | 70.77 | 887,149 | -1.32(-1.83%) |
Nov 01, 2017 | 71.98 | 72.81 | 71.74 | 72.09 | 799,583 | +0.10(+0.14%) |
Oct 31, 2017 | 71.46 | 72.63 | 71.35 | 71.98 | 1,036,949 | +1.03(+1.45%) |
Oct 30, 2017 | 71.56 | 72.17 | 70.86 | 70.96 | 809,569 | -0.57(-0.80%) |
Oct 27, 2017 | 71.63 | 72.21 | 71.15 | 71.53 | 1,310,394 | -0.22(-0.30%) |
Oct 26, 2017 | 71.38 | 72.45 | 71.03 | 71.75 | 1,668,425 | +1.00(+1.41%) |
Oct 25, 2017 | 68.23 | 70.83 | 68.18 | 70.75 | 2,703,231 | +4.19(+6.29%) |
Oct 24, 2017 | 66.33 | 66.66 | 65.79 | 66.56 | 1,448,839 | +0.27(+0.41%) |
Oct 23, 2017 | 67.41 | 67.41 | 66.26 | 66.29 | 702,392 | -1.00(-1.48%) |
Oct 20, 2017 | 67.13 | 67.76 | 67.07 | 67.29 | 810,826 | +0.41(+0.62%) |
Oct 19, 2017 | 66.75 | 67.02 | 65.97 | 66.87 | 836,103 | -0.14(-0.21%) |
Oct 18, 2017 | 67.21 | 67.28 | 66.42 | 67.02 | 848,999 | -0.32(-0.48%) |
Oct 17, 2017 | 67.90 | 68.34 | 67.08 | 67.34 | 707,151 | -0.86(-1.26%) |
Oct 16, 2017 | 68.30 | 69.15 | 67.96 | 68.19 | 523,655 | -0.04(-0.06%) |
Oct 13, 2017 | 68.88 | 69.02 | 68.23 | 68.23 | 499,912 | -0.34(-0.49%) |
Oct 12, 2017 | 68.54 | 68.79 | 68.36 | 68.57 | 356,331 | -0.08(-0.11%) |
Oct 11, 2017 | 69.01 | 69.13 | 68.60 | 68.64 | 901,950 | -0.40(-0.57%) |
Oct 10, 2017 | 68.41 | 69.11 | 68.08 | 69.04 | 1,548,349 | +0.82(+1.20%) |
Oct 09, 2017 | 68.22 | 68.42 | 67.84 | 68.22 | 448,729 | -0.08(-0.11%) |
Oct 06, 2017 | 68.24 | 68.47 | 67.92 | 68.30 | 550,898 | -0.24(-0.34%) |
Oct 05, 2017 | 68.99 | 69.13 | 68.44 | 68.53 | 626,406 | -0.25(-0.37%) |
Oct 04, 2017 | 68.30 | 68.90 | 67.83 | 68.78 | 1,021,693 | +0.56(+0.83%) |
Oct 03, 2017 | 68.41 | 68.59 | 68.07 | 68.22 | 440,753 | -0.06(-0.08%) |
Oct 02, 2017 | 68.03 | 68.40 | 67.71 | 68.28 | 803,007 | +0.38(+0.55%) |
Sep 29, 2017 | 68.33 | 68.50 | 67.34 | 67.90 | 1,360,324 | -0.51(-0.74%) |
Sep 28, 2017 | 68.74 | 68.93 | 68.32 | 68.41 | 513,498 | -0.27(-0.40%) |
Sep 27, 2017 | 67.70 | 68.68 | 558,780 | -0.09(-0.14%) | ||
Sep 26, 2017 | 68.67 | 68.93 | 68.50 | 68.78 | 594,366 | +0.21(+0.30%) |
Sep 25, 2017 | 68.75 | 69.07 | 68.19 | 68.57 | 411,572 | -0.18(-0.26%) |
Sep 22, 2017 | 68.17 | 68.81 | 68.15 | 68.75 | 335,015 | +0.50(+0.73%) |
Sep 21, 2017 | 68.27 | 68.58 | 67.97 | 68.25 | 356,117 | +0.15(+0.22%) |
Sep 20, 2017 | 68.13 | 68.42 | 67.81 | 68.10 | 530,997 | +0.14(+0.21%) |
Sep 19, 2017 | 68.55 | 68.65 | 67.89 | 67.96 | 716,969 | -0.55(-0.80%) |
Sep 18, 2017 | 68.75 | 69.42 | 68.26 | 68.50 | 516,509 | +0.00(+0.00%) |
Sep 15, 2017 | 68.14 | 68.54 | 67.97 | 68.50 | 1,019,622 | +0.32(+0.47%) |
Sep 14, 2017 | 67.91 | 68.50 | 67.77 | 68.18 | 769,328 | +0.24(+0.36%) |
Sep 13, 2017 | 67.82 | 68.51 | 67.76 | 67.94 | 836,265 | +0.05(+0.07%) |
Sep 12, 2017 | 67.46 | 68.31 | 67.46 | 67.89 | 717,752 | +0.54(+0.80%) |
Sep 11, 2017 | 67.17 | 67.99 | 66.76 | 67.35 | 867,666 | +0.49(+0.73%) |
Sep 08, 2017 | 66.66 | 66.99 | 66.22 | 66.86 | 433,382 | +0.09(+0.14%) |
Sep 07, 2017 | 67.34 | 67.34 | 66.66 | 66.77 | 485,108 | -0.37(-0.55%) |
Sep 06, 2017 | 67.33 | 67.57 | 66.51 | 67.14 | 500,830 | -0.06(-0.08%) |
Sep 05, 2017 | 67.85 | 67.98 | 66.98 | 67.19 | 424,723 | -0.81(-1.19%) |