Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 68.88 | 69.71 | 68.74 | 69.52 | 364,216 | +0.79(+1.15%) |
Nov 29, 2017 | 67.85 | 68.87 | 67.26 | 68.73 | 360,359 | +0.68(+1.00%) |
Nov 28, 2017 | 67.12 | 68.27 | 66.94 | 68.05 | 303,409 | +0.94(+1.40%) |
Nov 27, 2017 | 66.24 | 67.29 | 65.93 | 67.11 | 289,694 | +1.02(+1.54%) |
Nov 24, 2017 | 66.66 | 66.66 | 65.97 | 66.09 | 51,351 | -0.45(-0.68%) |
Nov 22, 2017 | 66.49 | 66.66 | 66.30 | 66.54 | 268,969 | -0.02(-0.04%) |
Nov 21, 2017 | 66.49 | 66.57 | 66.25 | 66.57 | 292,384 | +0.13(+0.19%) |
Nov 20, 2017 | 66.72 | 66.72 | 65.92 | 66.44 | 575,166 | -0.45(-0.68%) |
Nov 17, 2017 | 66.62 | 67.23 | 66.09 | 66.89 | 223,608 | -0.13(-0.19%) |
Nov 16, 2017 | 66.95 | 67.20 | 66.15 | 67.02 | 237,350 | +0.32(+0.49%) |
Nov 15, 2017 | 66.75 | 67.08 | 66.30 | 66.70 | 560,803 | -0.20(-0.30%) |
Nov 14, 2017 | 64.03 | 66.92 | 64.03 | 66.90 | 364,828 | +2.84(+4.44%) |
Nov 13, 2017 | 64.15 | 64.53 | 63.77 | 64.06 | 268,305 | -0.32(-0.50%) |
Nov 10, 2017 | 65.29 | 65.99 | 64.34 | 64.38 | 318,508 | -1.38(-2.10%) |
Nov 09, 2017 | 66.60 | 67.05 | 65.48 | 65.76 | 178,249 | -1.13(-1.68%) |
Nov 08, 2017 | 65.31 | 66.95 | 65.12 | 66.88 | 258,125 | +1.08(+1.64%) |
Nov 07, 2017 | 64.51 | 66.39 | 63.83 | 65.81 | 291,903 | +1.55(+2.41%) |
Nov 06, 2017 | 64.91 | 65.24 | 64.21 | 64.26 | 174,919 | -0.46(-0.71%) |
Nov 03, 2017 | 65.63 | 65.89 | 64.63 | 64.71 | 303,961 | -1.07(-1.63%) |
Nov 02, 2017 | 65.65 | 66.26 | 65.30 | 65.78 | 263,322 | -0.10(-0.15%) |
Nov 01, 2017 | 66.24 | 66.32 | 65.42 | 65.88 | 256,716 | -0.35(-0.53%) |
Oct 31, 2017 | 66.08 | 66.57 | 65.81 | 66.23 | 374,283 | +0.14(+0.21%) |
Oct 30, 2017 | 66.01 | 66.24 | 65.60 | 66.10 | 404,768 | +0.02(+0.02%) |
Oct 27, 2017 | 65.32 | 66.11 | 64.68 | 66.08 | 297,530 | +1.06(+1.63%) |
Oct 26, 2017 | 64.92 | 65.13 | 64.26 | 65.02 | 234,913 | +0.55(+0.85%) |
Oct 25, 2017 | 64.35 | 64.80 | 63.37 | 64.47 | 285,520 | +0.14(+0.21%) |
Oct 24, 2017 | 64.59 | 64.74 | 64.06 | 64.34 | 180,964 | -0.36(-0.56%) |
Oct 23, 2017 | 64.61 | 64.71 | 64.12 | 64.70 | 140,689 | +0.08(+0.12%) |
Oct 20, 2017 | 64.25 | 64.63 | 63.67 | 64.62 | 200,907 | +0.38(+0.59%) |
Oct 19, 2017 | 64.09 | 64.24 | 63.53 | 64.24 | 110,556 | +0.06(+0.10%) |
Oct 18, 2017 | 63.49 | 64.40 | 63.32 | 64.18 | 178,096 | +0.55(+0.87%) |
Oct 17, 2017 | 63.56 | 64.34 | 63.44 | 63.62 | 215,558 | -0.10(-0.15%) |
Oct 16, 2017 | 64.32 | 64.68 | 63.63 | 63.72 | 196,659 | -0.51(-0.79%) |
Oct 13, 2017 | 65.07 | 65.20 | 64.08 | 64.22 | 428,199 | -0.52(-0.81%) |
Oct 12, 2017 | 64.26 | 65.15 | 64.14 | 64.75 | 243,713 | +0.52(+0.81%) |
Oct 11, 2017 | 64.06 | 64.51 | 63.96 | 64.22 | 273,167 | +0.28(+0.44%) |
Oct 10, 2017 | 63.07 | 63.98 | 62.24 | 63.94 | 266,569 | +1.37(+2.18%) |
Oct 09, 2017 | 62.38 | 62.93 | 62.37 | 62.58 | 152,313 | +0.14(+0.22%) |
Oct 06, 2017 | 62.11 | 62.64 | 61.94 | 62.44 | 155,420 | +0.03(+0.05%) |
Oct 05, 2017 | 62.64 | 62.73 | 62.07 | 62.41 | 162,308 | -0.15(-0.24%) |
Oct 04, 2017 | 62.15 | 62.66 | 61.64 | 62.56 | 442,840 | +0.51(+0.83%) |
Oct 03, 2017 | 62.61 | 62.81 | 61.58 | 62.05 | 227,980 | -0.51(-0.82%) |
Oct 02, 2017 | 62.40 | 62.83 | 62.13 | 62.56 | 255,392 | +0.16(+0.26%) |
Sep 29, 2017 | 62.93 | 63.01 | 62.36 | 62.40 | 219,996 | -0.62(-0.98%) |
Sep 28, 2017 | 62.87 | 63.06 | 62.33 | 63.02 | 146,591 | +0.00(+0.00%) |
Sep 27, 2017 | 62.74 | 63.28 | 61.95 | 63.02 | 249,079 | +0.14(+0.23%) |
Sep 26, 2017 | 62.84 | 63.80 | 62.67 | 62.87 | 186,286 | +0.08(+0.13%) |
Sep 25, 2017 | 62.13 | 63.13 | 62.13 | 62.79 | 158,043 | +0.59(+0.96%) |
Sep 22, 2017 | 62.89 | 63.14 | 62.15 | 62.20 | 139,481 | -0.55(-0.87%) |
Sep 21, 2017 | 62.87 | 63.34 | 62.59 | 62.74 | 150,717 | -0.15(-0.24%) |
Sep 20, 2017 | 63.72 | 63.72 | 62.62 | 62.90 | 197,466 | -0.73(-1.15%) |
Sep 19, 2017 | 64.06 | 64.28 | 63.52 | 63.63 | 153,211 | -0.51(-0.80%) |
Sep 18, 2017 | 64.79 | 64.97 | 63.84 | 64.14 | 120,596 | -0.55(-0.86%) |
Sep 15, 2017 | 64.70 | 64.79 | 64.09 | 64.70 | 442,856 | +0.14(+0.22%) |
Sep 14, 2017 | 63.84 | 64.71 | 63.78 | 64.55 | 239,113 | +0.84(+1.31%) |
Sep 13, 2017 | 63.83 | 64.10 | 63.39 | 63.72 | 218,296 | -0.19(-0.30%) |
Sep 12, 2017 | 64.94 | 65.00 | 63.44 | 63.91 | 158,485 | -1.26(-1.94%) |
Sep 11, 2017 | 64.63 | 65.28 | 64.30 | 65.17 | 244,320 | +0.86(+1.34%) |
Sep 08, 2017 | 64.23 | 64.38 | 63.73 | 64.31 | 181,593 | +0.02(+0.04%) |
Sep 07, 2017 | 64.00 | 64.30 | 63.36 | 64.29 | 161,815 | +0.45(+0.71%) |
Sep 06, 2017 | 64.04 | 64.06 | 63.34 | 63.84 | 202,489 | +0.08(+0.13%) |
Sep 05, 2017 | 64.09 | 64.55 | 63.64 | 63.76 | 220,224 | -0.23(-0.35%) |