Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 65.26 | 66.71 | 65.06 | 66.61 | 2,434,992 | +1.35(+2.06%) |
Nov 29, 2017 | 66.62 | 66.76 | 65.03 | 65.26 | 2,344,830 | -1.41(-2.11%) |
Nov 28, 2017 | 67.33 | 67.60 | 66.51 | 66.67 | 1,652,050 | -0.68(-1.01%) |
Nov 27, 2017 | 67.53 | 67.65 | 66.96 | 67.35 | 1,121,491 | -0.25(-0.36%) |
Nov 24, 2017 | 67.82 | 67.82 | 67.44 | 67.60 | 346,487 | +0.11(+0.16%) |
Nov 22, 2017 | 67.55 | 67.74 | 67.26 | 67.49 | 1,736,292 | +0.19(+0.28%) |
Nov 21, 2017 | 67.38 | 67.96 | 67.20 | 67.30 | 1,028,590 | +0.10(+0.15%) |
Nov 20, 2017 | 67.44 | 67.60 | 67.07 | 67.20 | 1,396,018 | -0.41(-0.60%) |
Nov 17, 2017 | 67.23 | 67.85 | 66.93 | 67.61 | 882,562 | +0.16(+0.24%) |
Nov 16, 2017 | 66.85 | 68.03 | 66.69 | 67.44 | 1,217,361 | +0.59(+0.89%) |
Nov 15, 2017 | 68.30 | 69.57 | 66.77 | 66.85 | 1,691,896 | -1.47(-2.15%) |
Nov 14, 2017 | 68.30 | 68.94 | 67.98 | 68.32 | 1,015,882 | -0.27(-0.40%) |
Nov 13, 2017 | 68.01 | 68.92 | 68.01 | 68.59 | 1,158,259 | +0.42(+0.62%) |
Nov 10, 2017 | 68.36 | 68.55 | 67.96 | 68.17 | 1,522,838 | -0.16(-0.24%) |
Nov 09, 2017 | 67.39 | 68.54 | 67.39 | 68.33 | 1,115,631 | +0.76(+1.13%) |
Nov 08, 2017 | 67.20 | 67.72 | 66.70 | 67.56 | 1,449,955 | +0.64(+0.95%) |
Nov 07, 2017 | 66.72 | 67.42 | 66.72 | 66.93 | 1,411,172 | -0.01(-0.01%) |
Nov 06, 2017 | 67.56 | 67.75 | 66.71 | 66.93 | 1,454,328 | -0.74(-1.09%) |
Nov 03, 2017 | 67.16 | 68.14 | 67.16 | 67.67 | 1,520,790 | +0.58(+0.86%) |
Nov 02, 2017 | 68.51 | 68.61 | 66.60 | 67.10 | 2,959,844 | -1.66(-2.42%) |
Nov 01, 2017 | 69.23 | 70.69 | 68.09 | 68.76 | 2,948,778 | +0.14(+0.21%) |
Oct 31, 2017 | 67.23 | 68.69 | 67.13 | 68.61 | 2,371,287 | +1.63(+2.43%) |
Oct 30, 2017 | 66.35 | 67.27 | 66.33 | 66.99 | 1,764,743 | +0.44(+0.66%) |
Oct 27, 2017 | 68.00 | 68.11 | 66.26 | 66.54 | 2,693,494 | -1.65(-2.41%) |
Oct 26, 2017 | 69.57 | 69.57 | 68.17 | 68.19 | 2,367,789 | -1.60(-2.30%) |
Oct 25, 2017 | 70.80 | 70.80 | 68.90 | 69.79 | 2,892,673 | -1.11(-1.57%) |
Oct 24, 2017 | 70.77 | 70.99 | 70.29 | 70.91 | 998,212 | -0.03(-0.05%) |
Oct 23, 2017 | 70.85 | 71.01 | 70.54 | 70.94 | 1,533,932 | +0.31(+0.43%) |
Oct 20, 2017 | 71.15 | 71.15 | 70.41 | 70.63 | 1,339,561 | -0.28(-0.39%) |
Oct 19, 2017 | 70.00 | 71.16 | 69.97 | 70.91 | 1,933,442 | +0.83(+1.19%) |
Oct 18, 2017 | 70.41 | 70.47 | 69.96 | 70.08 | 2,108,875 | -0.08(-0.12%) |
Oct 17, 2017 | 70.14 | 70.43 | 69.78 | 70.17 | 1,596,109 | -0.04(-0.06%) |
Oct 16, 2017 | 70.78 | 71.16 | 70.01 | 70.21 | 1,578,292 | -0.71(-1.00%) |
Oct 13, 2017 | 71.88 | 72.04 | 70.80 | 70.92 | 1,457,147 | -0.64(-0.90%) |
Oct 12, 2017 | 71.20 | 71.60 | 71.08 | 71.57 | 951,012 | +0.18(+0.25%) |
Oct 11, 2017 | 71.23 | 71.51 | 71.01 | 71.39 | 2,109,851 | +0.14(+0.20%) |
Oct 10, 2017 | 69.88 | 71.35 | 69.88 | 71.25 | 1,969,178 | +1.45(+2.08%) |
Oct 09, 2017 | 70.55 | 70.75 | 69.64 | 69.79 | 1,219,165 | -0.78(-1.11%) |
Oct 06, 2017 | 70.25 | 70.63 | 70.15 | 70.57 | 1,022,196 | +0.06(+0.08%) |
Oct 05, 2017 | 71.01 | 71.41 | 70.39 | 70.52 | 1,731,964 | -0.06(-0.08%) |
Oct 04, 2017 | 69.51 | 71.03 | 69.51 | 70.57 | 1,405,685 | +1.07(+1.54%) |
Oct 03, 2017 | 69.77 | 70.12 | 69.32 | 69.51 | 1,177,614 | -0.08(-0.12%) |
Oct 02, 2017 | 69.38 | 69.76 | 69.08 | 69.59 | 2,787,814 | +0.32(+0.47%) |
Sep 29, 2017 | 69.20 | 69.83 | 69.07 | 69.27 | 1,902,374 | +0.25(+0.36%) |
Sep 28, 2017 | 69.31 | 69.57 | 68.66 | 69.02 | 1,977,513 | -0.43(-0.62%) |
Sep 27, 2017 | 69.76 | 69.87 | 69.21 | 69.45 | 1,721,258 | -0.42(-0.60%) |
Sep 26, 2017 | 69.73 | 70.31 | 69.52 | 69.87 | 1,451,143 | +0.11(+0.16%) |
Sep 25, 2017 | 70.28 | 70.42 | 69.50 | 69.76 | 2,601,533 | -0.50(-0.71%) |
Sep 22, 2017 | 70.26 | 70.59 | 70.01 | 70.26 | 1,739,532 | +0.00(+0.00%) |
Sep 21, 2017 | 70.89 | 70.89 | 69.69 | 70.26 | 1,812,164 | -0.57(-0.80%) |
Sep 20, 2017 | 72.33 | 72.61 | 70.57 | 70.83 | 2,095,383 | -1.69(-2.33%) |
Sep 19, 2017 | 73.09 | 73.32 | 72.30 | 72.52 | 1,288,123 | -0.56(-0.77%) |
Sep 18, 2017 | 74.03 | 74.03 | 72.87 | 73.08 | 1,658,631 | -0.95(-1.28%) |
Sep 15, 2017 | 74.22 | 74.56 | 73.53 | 74.03 | 2,032,230 | -0.44(-0.59%) |
Sep 14, 2017 | 75.01 | 75.62 | 74.39 | 74.47 | 1,342,500 | -0.69(-0.91%) |
Sep 13, 2017 | 75.42 | 75.83 | 74.91 | 75.16 | 2,024,684 | -0.95(-1.25%) |
Sep 12, 2017 | 75.99 | 76.57 | 75.72 | 76.11 | 800,661 | +0.25(+0.32%) |
Sep 11, 2017 | 75.13 | 75.98 | 75.00 | 75.86 | 1,407,559 | +0.98(+1.31%) |
Sep 08, 2017 | 74.73 | 75.02 | 74.36 | 74.88 | 2,105,782 | +0.26(+0.35%) |
Sep 07, 2017 | 75.40 | 75.66 | 74.52 | 74.61 | 1,823,734 | -0.66(-0.88%) |
Sep 06, 2017 | 75.53 | 75.80 | 74.97 | 75.28 | 2,342,846 | -0.14(-0.18%) |
Sep 05, 2017 | 76.12 | 76.45 | 75.13 | 75.41 | 1,520,612 | -0.98(-1.28%) |