Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 70.48 | 70.84 | 70.15 | 70.49 | 230,942 | +0.42(+0.60%) |
Nov 29, 2017 | 72.35 | 72.35 | 69.62 | 70.07 | 358,464 | -2.62(-3.60%) |
Nov 28, 2017 | 72.67 | 72.79 | 72.31 | 72.69 | 132,598 | +0.23(+0.32%) |
Nov 27, 2017 | 72.71 | 72.71 | 72.28 | 72.45 | 430,411 | -0.67(-0.92%) |
Nov 24, 2017 | 72.84 | 73.14 | 72.81 | 73.12 | 68,123 | +0.41(+0.56%) |
Nov 22, 2017 | 72.97 | 72.97 | 72.64 | 72.71 | 192,978 | -0.12(-0.16%) |
Nov 21, 2017 | 72.63 | 72.97 | 72.58 | 72.83 | 397,953 | +0.59(+0.82%) |
Nov 20, 2017 | 72.17 | 72.35 | 72.07 | 72.24 | 202,191 | +0.23(+0.32%) |
Nov 17, 2017 | 72.22 | 72.40 | 71.92 | 72.00 | 131,173 | -0.02(-0.03%) |
Nov 16, 2017 | 71.13 | 72.19 | 71.13 | 72.02 | 129,575 | +1.34(+1.90%) |
Nov 15, 2017 | 70.73 | 70.98 | 70.25 | 70.68 | 287,241 | -0.41(-0.57%) |
Nov 14, 2017 | 70.89 | 71.13 | 70.62 | 71.09 | 277,871 | +0.02(+0.03%) |
Nov 13, 2017 | 70.74 | 71.14 | 70.59 | 71.07 | 304,206 | +0.12(+0.16%) |
Nov 10, 2017 | 70.81 | 71.02 | 70.60 | 70.95 | 1,754,247 | +0.16(+0.22%) |
Nov 09, 2017 | 71.24 | 71.24 | 70.09 | 70.80 | 378,630 | -1.03(-1.43%) |
Nov 08, 2017 | 71.38 | 71.88 | 71.21 | 71.83 | 118,865 | +0.43(+0.60%) |
Nov 07, 2017 | 71.57 | 71.68 | 71.12 | 71.40 | 137,149 | -0.17(-0.24%) |
Nov 06, 2017 | 71.38 | 71.59 | 71.16 | 71.58 | 193,689 | +0.55(+0.77%) |
Nov 03, 2017 | 70.63 | 71.03 | 70.27 | 71.03 | 150,122 | +0.69(+0.97%) |
Nov 02, 2017 | 70.25 | 70.43 | 69.63 | 70.34 | 115,903 | -0.01(-0.01%) |
Nov 01, 2017 | 71.18 | 71.18 | 69.93 | 70.35 | 399,210 | -0.49(-0.69%) |
Oct 31, 2017 | 70.54 | 70.99 | 70.40 | 70.84 | 189,706 | +0.56(+0.80%) |
Oct 30, 2017 | 70.27 | 70.32 | 69.89 | 70.27 | 176,245 | +0.06(+0.08%) |
Oct 27, 2017 | 69.76 | 70.32 | 69.38 | 70.22 | 199,718 | +0.70(+1.01%) |
Oct 26, 2017 | 69.50 | 69.67 | 69.20 | 69.52 | 112,271 | +0.19(+0.28%) |
Oct 25, 2017 | 69.82 | 70.00 | 68.83 | 69.32 | 150,453 | -0.50(-0.71%) |
Oct 24, 2017 | 69.74 | 69.90 | 69.54 | 69.82 | 132,017 | +0.25(+0.36%) |
Oct 23, 2017 | 69.93 | 70.03 | 69.47 | 69.56 | 107,953 | +0.14(+0.20%) |
Oct 20, 2017 | 69.29 | 69.67 | 69.27 | 69.43 | 144,862 | +0.55(+0.80%) |
Oct 19, 2017 | 68.35 | 68.88 | 68.07 | 68.87 | 96,475 | +0.15(+0.21%) |
Oct 18, 2017 | 68.71 | 68.78 | 68.15 | 68.73 | 79,789 | +0.24(+0.35%) |
Oct 17, 2017 | 68.60 | 68.60 | 68.22 | 68.48 | 105,010 | -0.13(-0.18%) |
Oct 16, 2017 | 68.66 | 68.66 | 68.26 | 68.61 | 126,856 | +0.18(+0.27%) |
Oct 13, 2017 | 67.99 | 68.54 | 67.99 | 68.43 | 64,100 | +0.56(+0.83%) |
Oct 12, 2017 | 67.72 | 68.12 | 67.72 | 67.86 | 72,879 | +0.00(+0.00%) |
Oct 11, 2017 | 67.60 | 67.88 | 67.48 | 67.86 | 72,919 | +0.15(+0.22%) |
Oct 10, 2017 | 67.82 | 67.82 | 67.21 | 67.72 | 90,838 | +0.22(+0.33%) |
Oct 09, 2017 | 67.42 | 67.52 | 67.29 | 67.49 | 60,436 | +0.21(+0.32%) |
Oct 06, 2017 | 66.74 | 67.30 | 66.71 | 67.28 | 94,133 | +0.29(+0.44%) |
Oct 05, 2017 | 66.81 | 67.06 | 66.54 | 66.99 | 116,800 | +0.35(+0.53%) |
Oct 04, 2017 | 66.55 | 66.64 | 66.22 | 66.64 | 185,744 | +0.04(+0.06%) |
Oct 03, 2017 | 66.60 | 66.72 | 66.49 | 66.60 | 147,511 | +0.10(+0.15%) |
Oct 02, 2017 | 66.40 | 66.80 | 66.15 | 66.50 | 388,219 | +0.23(+0.35%) |
Sep 29, 2017 | 65.78 | 66.27 | 65.70 | 66.27 | 88,985 | +0.65(+0.99%) |
Sep 28, 2017 | 65.38 | 65.64 | 65.13 | 65.62 | 64,526 | +0.17(+0.25%) |
Sep 27, 2017 | 65.68 | 64.87 | 65.45 | 86,037 | +1.08(+1.68%) | |
Sep 26, 2017 | 64.68 | 64.89 | 64.22 | 64.37 | 67,796 | +0.02(+0.03%) |
Sep 25, 2017 | 65.06 | 65.06 | 63.94 | 64.35 | 118,752 | -0.91(-1.40%) |
Sep 22, 2017 | 64.70 | 65.33 | 64.70 | 65.27 | 78,976 | +0.33(+0.51%) |
Sep 21, 2017 | 65.36 | 65.36 | 64.59 | 64.94 | 97,461 | -0.30(-0.46%) |
Sep 20, 2017 | 65.88 | 65.88 | 64.66 | 65.23 | 127,860 | -0.78(-1.18%) |
Sep 19, 2017 | 65.99 | 66.12 | 65.68 | 66.01 | 108,728 | +0.12(+0.18%) |
Sep 18, 2017 | 65.64 | 66.06 | 65.61 | 65.89 | 180,309 | +0.54(+0.83%) |
Sep 15, 2017 | 64.80 | 65.42 | 64.76 | 65.35 | 101,887 | +0.54(+0.84%) |
Sep 14, 2017 | 64.57 | 65.02 | 64.35 | 64.81 | 90,873 | +0.02(+0.03%) |
Sep 13, 2017 | 64.71 | 64.79 | 64.51 | 64.79 | 64,538 | -0.02(-0.03%) |
Sep 12, 2017 | 64.66 | 64.81 | 64.36 | 64.81 | 59,715 | +0.39(+0.60%) |
Sep 11, 2017 | 63.94 | 64.49 | 63.94 | 64.42 | 309,867 | +0.96(+1.51%) |
Sep 08, 2017 | 63.89 | 64.05 | 63.34 | 63.46 | 62,282 | -0.49(-0.76%) |
Sep 07, 2017 | 63.79 | 63.97 | 63.52 | 63.94 | 70,566 | +0.34(+0.53%) |
Sep 06, 2017 | 63.65 | 63.76 | 63.31 | 63.60 | 90,487 | +0.14(+0.21%) |
Sep 05, 2017 | 63.89 | 63.97 | 63.01 | 63.47 | 147,239 | -0.69(-1.07%) |