Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 65.30 | 66.51 | 65.30 | 66.06 | 4,240,290 | +0.16(+0.24%) |
Nov 29, 2017 | 66.70 | 66.70 | 65.76 | 65.90 | 3,371,206 | -0.69(-1.04%) |
Nov 28, 2017 | 66.28 | 66.91 | 66.16 | 66.59 | 3,839,749 | +0.43(+0.65%) |
Nov 27, 2017 | 66.01 | 66.36 | 65.80 | 66.17 | 4,370,367 | +0.12(+0.18%) |
Nov 24, 2017 | 65.74 | 66.14 | 65.37 | 66.05 | 1,999,781 | +0.51(+0.78%) |
Nov 22, 2017 | 65.73 | 65.85 | 65.32 | 65.53 | 2,776,954 | -0.05(-0.08%) |
Nov 21, 2017 | 66.51 | 66.61 | 65.33 | 65.59 | 4,644,546 | -0.12(-0.18%) |
Nov 20, 2017 | 66.48 | 66.63 | 65.41 | 65.71 | 6,450,296 | -0.92(-1.39%) |
Nov 17, 2017 | 68.61 | 68.69 | 66.60 | 66.63 | 5,202,968 | -2.12(-3.08%) |
Nov 16, 2017 | 67.86 | 69.11 | 67.85 | 68.75 | 3,695,793 | +1.18(+1.74%) |
Nov 15, 2017 | 68.35 | 68.50 | 67.47 | 67.57 | 3,556,820 | -0.80(-1.17%) |
Nov 14, 2017 | 67.35 | 68.58 | 67.29 | 68.38 | 2,479,468 | +0.37(+0.55%) |
Nov 13, 2017 | 67.49 | 68.09 | 67.32 | 68.00 | 1,911,960 | +0.27(+0.40%) |
Nov 10, 2017 | 67.12 | 67.89 | 66.96 | 67.73 | 2,841,797 | +0.29(+0.43%) |
Nov 09, 2017 | 67.36 | 67.71 | 67.04 | 67.44 | 2,344,103 | -0.40(-0.59%) |
Nov 08, 2017 | 68.27 | 68.48 | 67.74 | 67.84 | 2,802,799 | -0.25(-0.36%) |
Nov 07, 2017 | 68.23 | 68.46 | 67.98 | 68.09 | 3,466,462 | -0.12(-0.17%) |
Nov 06, 2017 | 67.59 | 68.67 | 67.49 | 68.20 | 3,490,259 | +0.47(+0.69%) |
Nov 03, 2017 | 67.79 | 68.15 | 67.28 | 67.74 | 4,158,157 | -0.08(-0.12%) |
Nov 02, 2017 | 67.62 | 68.50 | 67.25 | 67.82 | 4,852,798 | +0.75(+1.11%) |
Nov 01, 2017 | 68.08 | 69.02 | 64.33 | 67.07 | 10,958,586 | -1.94(-2.81%) |
Oct 31, 2017 | 69.07 | 69.78 | 68.73 | 69.02 | 6,716,785 | +0.15(+0.21%) |
Oct 30, 2017 | 68.70 | 68.97 | 68.18 | 68.87 | 4,556,045 | +0.11(+0.16%) |
Oct 27, 2017 | 68.14 | 68.86 | 67.49 | 68.76 | 3,754,448 | +0.74(+1.09%) |
Oct 26, 2017 | 68.09 | 68.87 | 67.99 | 68.02 | 3,717,027 | +0.30(+0.44%) |
Oct 25, 2017 | 67.88 | 68.18 | 67.58 | 67.72 | 2,603,948 | -0.40(-0.59%) |
Oct 24, 2017 | 67.78 | 68.13 | 67.63 | 68.12 | 3,891,426 | +0.26(+0.39%) |
Oct 23, 2017 | 68.39 | 68.40 | 67.77 | 67.86 | 2,922,965 | -0.36(-0.53%) |
Oct 20, 2017 | 67.95 | 68.24 | 67.67 | 68.22 | 3,185,272 | +0.48(+0.71%) |
Oct 19, 2017 | 67.14 | 67.92 | 66.96 | 67.74 | 1,818,682 | +0.30(+0.45%) |
Oct 18, 2017 | 67.49 | 67.79 | 67.16 | 67.44 | 2,248,425 | -0.03(-0.04%) |
Oct 17, 2017 | 67.60 | 67.61 | 67.13 | 67.47 | 1,520,946 | -0.18(-0.27%) |
Oct 16, 2017 | 67.89 | 67.96 | 67.30 | 67.65 | 1,332,279 | -0.19(-0.28%) |
Oct 13, 2017 | 68.05 | 68.19 | 67.70 | 67.84 | 1,608,410 | +0.26(+0.39%) |
Oct 12, 2017 | 67.26 | 67.92 | 67.26 | 67.57 | 2,933,589 | +0.45(+0.67%) |
Oct 11, 2017 | 67.39 | 67.50 | 66.72 | 67.13 | 2,706,219 | -0.36(-0.54%) |
Oct 10, 2017 | 67.15 | 67.58 | 67.15 | 67.49 | 2,290,605 | +0.32(+0.48%) |
Oct 09, 2017 | 67.41 | 67.41 | 66.76 | 67.17 | 2,110,187 | -0.14(-0.20%) |
Oct 06, 2017 | 66.58 | 67.34 | 66.58 | 67.31 | 2,466,186 | +0.55(+0.82%) |
Oct 05, 2017 | 66.64 | 66.79 | 66.24 | 66.76 | 3,978,066 | +0.50(+0.76%) |
Oct 04, 2017 | 66.12 | 66.61 | 65.91 | 66.26 | 4,905,816 | +0.09(+0.14%) |
Oct 03, 2017 | 66.09 | 66.50 | 66.09 | 66.17 | 2,892,957 | +0.09(+0.14%) |
Oct 02, 2017 | 66.13 | 66.83 | 65.99 | 66.08 | 2,080,048 | -0.08(-0.12%) |
Sep 29, 2017 | 65.66 | 66.26 | 65.60 | 66.16 | 2,141,378 | +0.36(+0.55%) |
Sep 28, 2017 | 65.19 | 65.82 | 65.11 | 65.80 | 1,799,050 | +0.21(+0.32%) |
Sep 27, 2017 | 65.70 | 65.97 | 65.24 | 65.59 | 2,233,845 | +0.26(+0.40%) |
Sep 26, 2017 | 65.60 | 66.14 | 65.22 | 65.32 | 4,131,287 | -0.06(-0.10%) |
Sep 25, 2017 | 65.59 | 65.71 | 64.79 | 65.39 | 2,407,512 | -0.34(-0.51%) |
Sep 22, 2017 | 65.63 | 66.10 | 65.59 | 65.72 | 3,912,311 | +0.18(+0.28%) |
Sep 21, 2017 | 66.01 | 66.20 | 65.54 | 65.54 | 2,611,950 | -0.55(-0.83%) |
Sep 20, 2017 | 66.24 | 66.43 | 65.68 | 66.09 | 2,816,189 | -0.04(-0.06%) |
Sep 19, 2017 | 65.90 | 66.42 | 65.79 | 66.12 | 2,873,023 | +0.42(+0.64%) |
Sep 18, 2017 | 65.79 | 65.96 | 65.50 | 65.70 | 1,716,435 | +0.20(+0.31%) |
Sep 15, 2017 | 65.46 | 65.60 | 65.13 | 65.50 | 4,306,538 | +0.07(+0.11%) |
Sep 14, 2017 | 65.66 | 65.89 | 65.21 | 65.43 | 3,654,706 | -0.48(-0.73%) |
Sep 13, 2017 | 66.42 | 66.57 | 65.84 | 65.91 | 3,595,787 | -0.52(-0.78%) |
Sep 12, 2017 | 66.02 | 66.58 | 65.76 | 66.43 | 3,129,693 | +0.60(+0.91%) |
Sep 11, 2017 | 65.41 | 65.97 | 64.95 | 65.83 | 3,465,741 | +0.98(+1.52%) |
Sep 08, 2017 | 64.85 | 65.30 | 64.76 | 64.85 | 2,719,137 | -0.29(-0.45%) |
Sep 07, 2017 | 64.77 | 65.49 | 64.71 | 65.14 | 2,384,112 | +0.45(+0.69%) |
Sep 06, 2017 | 64.51 | 64.82 | 64.33 | 64.69 | 1,794,501 | +0.36(+0.55%) |
Sep 05, 2017 | 64.36 | 64.51 | 63.73 | 64.34 | 2,174,197 | -0.26(-0.41%) |