Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 70.37 | 71.24 | 70.37 | 70.92 | 4,931 | +0.47(+0.67%) |
Nov 29, 2017 | 69.30 | 70.53 | 69.30 | 70.45 | 8,813 | +1.04(+1.49%) |
Nov 28, 2017 | 68.59 | 69.41 | 68.59 | 69.41 | 3,729 | +0.87(+1.28%) |
Nov 27, 2017 | 68.30 | 68.58 | 68.30 | 68.54 | 3,681 | +0.07(+0.09%) |
Nov 24, 2017 | 68.37 | 68.53 | 68.37 | 68.47 | 2,199 | -0.03(-0.04%) |
Nov 22, 2017 | 68.21 | 68.57 | 68.20 | 68.50 | 5,769 | +0.06(+0.09%) |
Nov 21, 2017 | 68.44 | 68.62 | 68.22 | 68.44 | 3,232 | +0.02(+0.03%) |
Nov 20, 2017 | 68.42 | 68.42 | 68.42 | 68.42 | 645 | +0.12(+0.17%) |
Nov 17, 2017 | 67.73 | 68.30 | 67.73 | 68.30 | 26,360 | +0.36(+0.53%) |
Nov 16, 2017 | 67.32 | 68.02 | 67.32 | 67.94 | 6,010 | +0.72(+1.07%) |
Nov 15, 2017 | 67.21 | 67.46 | 67.03 | 67.22 | 4,006 | -0.29(-0.43%) |
Nov 14, 2017 | 67.19 | 67.55 | 67.19 | 67.51 | 4,457 | -0.03(-0.05%) |
Nov 13, 2017 | 67.06 | 67.54 | 67.06 | 67.54 | 7,536 | +0.11(+0.16%) |
Nov 10, 2017 | 67.39 | 67.46 | 67.30 | 67.44 | 11,489 | +0.03(+0.04%) |
Nov 09, 2017 | 67.18 | 67.58 | 67.18 | 67.41 | 6,390 | -0.18(-0.27%) |
Nov 08, 2017 | 67.31 | 67.62 | 67.31 | 67.59 | 3,758 | +0.14(+0.21%) |
Nov 07, 2017 | 67.79 | 67.79 | 67.45 | 67.45 | 1,609 | -0.64(-0.94%) |
Nov 06, 2017 | 67.81 | 68.11 | 67.81 | 68.09 | 3,060 | +0.06(+0.09%) |
Nov 03, 2017 | 67.98 | 68.06 | 67.98 | 68.03 | 6,636 | -0.08(-0.12%) |
Nov 02, 2017 | 67.90 | 68.11 | 67.87 | 68.11 | 4,534 | +0.00(+0.00%) |
Nov 01, 2017 | 67.80 | 68.11 | 67.79 | 68.11 | 12,494 | +0.37(+0.55%) |
Oct 31, 2017 | 67.61 | 67.85 | 67.37 | 67.74 | 2,904 | +0.08(+0.12%) |
Oct 30, 2017 | 68.05 | 68.06 | 67.64 | 67.66 | 2,101 | -0.44(-0.65%) |
Oct 27, 2017 | 67.99 | 68.21 | 67.83 | 68.10 | 2,851 | -0.18(-0.26%) |
Oct 26, 2017 | 67.93 | 68.28 | 67.93 | 68.28 | 2,088 | +0.33(+0.48%) |
Oct 25, 2017 | 67.98 | 68.18 | 67.57 | 67.95 | 3,872 | -0.10(-0.15%) |
Oct 24, 2017 | 68.13 | 68.25 | 68.05 | 68.05 | 3,906 | -0.13(-0.19%) |
Oct 23, 2017 | 68.50 | 68.50 | 68.18 | 68.18 | 5,127 | -0.19(-0.28%) |
Oct 20, 2017 | 68.28 | 68.47 | 68.28 | 68.37 | 2,560 | +0.41(+0.60%) |
Oct 19, 2017 | 67.37 | 67.96 | 67.37 | 67.96 | 2,106 | +0.18(+0.27%) |
Oct 18, 2017 | 67.43 | 67.87 | 67.43 | 67.78 | 3,623 | +0.19(+0.28%) |
Oct 17, 2017 | 67.48 | 67.60 | 67.36 | 67.59 | 7,691 | +0.09(+0.13%) |
Oct 16, 2017 | 67.30 | 67.59 | 67.27 | 67.50 | 4,560 | +0.05(+0.07%) |
Oct 13, 2017 | 67.16 | 67.65 | 67.16 | 67.45 | 5,359 | +0.18(+0.27%) |
Oct 12, 2017 | 67.29 | 67.33 | 67.17 | 67.27 | 3,682 | -0.16(-0.23%) |
Oct 11, 2017 | 67.50 | 67.50 | 67.36 | 67.43 | 1,916 | -0.30(-0.45%) |
Oct 10, 2017 | 67.91 | 67.91 | 67.71 | 67.73 | 4,329 | +0.15(+0.22%) |
Oct 09, 2017 | 67.99 | 67.99 | 67.56 | 67.58 | 3,519 | -0.57(-0.84%) |
Oct 06, 2017 | 68.09 | 68.37 | 68.07 | 68.15 | 10,188 | -0.17(-0.25%) |
Oct 05, 2017 | 68.21 | 68.48 | 68.21 | 68.32 | 11,968 | -0.05(-0.07%) |
Oct 04, 2017 | 68.21 | 68.37 | 68.20 | 68.37 | 4,767 | +0.20(+0.29%) |
Oct 03, 2017 | 68.06 | 68.17 | 67.95 | 68.17 | 3,057 | +0.14(+0.20%) |
Oct 02, 2017 | 67.91 | 68.03 | 67.90 | 68.03 | 1,692 | +0.16(+0.23%) |
Sep 29, 2017 | 67.95 | 67.95 | 67.78 | 67.88 | 4,741 | +0.31(+0.47%) |
Sep 28, 2017 | 67.41 | 67.56 | 67.41 | 67.56 | 7,347 | -0.09(-0.13%) |
Sep 27, 2017 | 67.25 | 67.65 | 67.25 | 67.65 | 1,928 | +0.44(+0.65%) |
Sep 26, 2017 | 67.00 | 67.21 | 67.00 | 67.21 | 2,316 | +0.29(+0.43%) |
Sep 25, 2017 | 66.58 | 66.93 | 66.58 | 66.92 | 7,962 | +0.09(+0.13%) |
Sep 22, 2017 | 66.69 | 66.83 | 66.69 | 66.83 | 7,599 | +0.22(+0.33%) |
Sep 21, 2017 | 66.65 | 66.65 | 66.54 | 66.61 | 2,902 | -0.01(-0.02%) |
Sep 20, 2017 | 66.64 | 66.64 | 66.08 | 66.62 | 5,343 | -0.10(-0.15%) |
Sep 19, 2017 | 67.08 | 67.08 | 66.72 | 66.72 | 2,509 | -0.25(-0.38%) |
Sep 18, 2017 | 67.15 | 67.15 | 66.94 | 66.97 | 4,551 | +0.23(+0.35%) |
Sep 15, 2017 | 66.40 | 66.82 | 66.40 | 66.74 | 4,403 | +0.21(+0.32%) |
Sep 14, 2017 | 66.59 | 66.61 | 66.45 | 66.53 | 4,479 | -0.31(-0.46%) |
Sep 13, 2017 | 66.48 | 66.92 | 66.48 | 66.84 | 7,765 | +0.09(+0.14%) |
Sep 12, 2017 | 66.50 | 66.76 | 66.50 | 66.75 | 6,072 | +0.56(+0.84%) |
Sep 11, 2017 | 66.12 | 66.28 | 65.98 | 66.19 | 7,962 | +0.86(+1.32%) |
Sep 08, 2017 | 64.70 | 65.43 | 64.70 | 65.33 | 17,753 | +0.41(+0.63%) |
Sep 07, 2017 | 64.97 | 64.97 | 64.75 | 64.92 | 12,539 | -0.55(-0.85%) |
Sep 06, 2017 | 65.01 | 65.47 | 65.01 | 65.47 | 5,551 | +0.52(+0.81%) |
Sep 05, 2017 | 65.63 | 65.63 | 64.80 | 64.95 | 26,940 | -0.84(-1.28%) |