Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 65.86 | 66.23 | 65.55 | 65.60 | 1,412,091 | -0.26(-0.39%) |
Nov 29, 2017 | 66.04 | 66.44 | 65.71 | 65.85 | 833,552 | -0.19(-0.29%) |
Nov 28, 2017 | 65.96 | 66.27 | 65.68 | 66.04 | 600,099 | +0.52(+0.80%) |
Nov 27, 2017 | 65.66 | 65.87 | 65.19 | 65.52 | 1,054,861 | -0.13(-0.20%) |
Nov 24, 2017 | 65.20 | 65.67 | 64.98 | 65.65 | 316,860 | +0.33(+0.51%) |
Nov 22, 2017 | 65.68 | 65.95 | 65.30 | 65.32 | 637,556 | -0.36(-0.55%) |
Nov 21, 2017 | 65.89 | 66.09 | 65.49 | 65.68 | 1,253,973 | -0.30(-0.45%) |
Nov 20, 2017 | 66.34 | 66.68 | 65.89 | 65.98 | 831,371 | -0.21(-0.32%) |
Nov 17, 2017 | 66.84 | 66.92 | 66.09 | 66.19 | 949,967 | -1.02(-1.52%) |
Nov 16, 2017 | 67.03 | 67.39 | 66.94 | 67.21 | 876,083 | +0.41(+0.61%) |
Nov 15, 2017 | 67.24 | 67.45 | 66.75 | 66.80 | 777,194 | -0.57(-0.85%) |
Nov 14, 2017 | 66.58 | 67.42 | 66.57 | 67.37 | 1,295,740 | +0.51(+0.77%) |
Nov 13, 2017 | 66.07 | 66.87 | 65.89 | 66.85 | 1,058,357 | +0.82(+1.24%) |
Nov 10, 2017 | 65.71 | 66.17 | 65.58 | 66.03 | 760,754 | +0.24(+0.36%) |
Nov 09, 2017 | 65.50 | 65.86 | 65.24 | 65.80 | 614,592 | +0.07(+0.10%) |
Nov 08, 2017 | 66.14 | 66.15 | 65.22 | 65.73 | 726,968 | -0.16(-0.25%) |
Nov 07, 2017 | 65.34 | 65.98 | 65.12 | 65.89 | 896,702 | +0.38(+0.58%) |
Nov 06, 2017 | 66.07 | 66.29 | 65.32 | 65.51 | 696,981 | -0.70(-1.06%) |
Nov 03, 2017 | 66.33 | 66.49 | 65.99 | 66.21 | 981,019 | -0.12(-0.19%) |
Nov 02, 2017 | 66.62 | 66.87 | 66.14 | 66.34 | 691,050 | -0.11(-0.17%) |
Nov 01, 2017 | 67.54 | 67.56 | 66.29 | 66.45 | 946,901 | -0.76(-1.13%) |
Oct 31, 2017 | 67.57 | 67.82 | 67.19 | 67.21 | 1,038,266 | -0.39(-0.58%) |
Oct 30, 2017 | 68.21 | 68.51 | 67.29 | 67.60 | 889,944 | -0.75(-1.10%) |
Oct 27, 2017 | 68.57 | 69.11 | 68.31 | 68.35 | 791,928 | -0.29(-0.43%) |
Oct 26, 2017 | 67.29 | 70.57 | 67.29 | 68.65 | 2,035,134 | +2.19(+3.29%) |
Oct 25, 2017 | 66.83 | 66.96 | 66.19 | 66.46 | 1,266,412 | -0.37(-0.56%) |
Oct 24, 2017 | 67.27 | 67.33 | 66.74 | 66.83 | 647,982 | -0.42(-0.62%) |
Oct 23, 2017 | 67.27 | 67.34 | 66.98 | 67.25 | 605,273 | +0.10(+0.16%) |
Oct 20, 2017 | 67.40 | 67.43 | 67.08 | 67.15 | 593,775 | -0.17(-0.25%) |
Oct 19, 2017 | 66.76 | 67.56 | 66.76 | 67.32 | 293,931 | +0.26(+0.38%) |
Oct 18, 2017 | 66.80 | 67.35 | 66.61 | 67.06 | 722,259 | +0.31(+0.47%) |
Oct 17, 2017 | 66.13 | 66.83 | 66.06 | 66.75 | 592,442 | +0.64(+0.96%) |
Oct 16, 2017 | 65.64 | 66.36 | 65.64 | 66.11 | 440,534 | +0.02(+0.03%) |
Oct 13, 2017 | 66.95 | 67.07 | 66.06 | 66.09 | 524,275 | -0.65(-0.97%) |
Oct 12, 2017 | 66.25 | 67.07 | 66.25 | 66.74 | 693,073 | +0.29(+0.44%) |
Oct 11, 2017 | 66.57 | 66.76 | 66.29 | 66.44 | 736,410 | -0.02(-0.03%) |
Oct 10, 2017 | 65.76 | 66.48 | 65.76 | 66.46 | 920,321 | +0.89(+1.36%) |
Oct 09, 2017 | 65.52 | 65.94 | 65.25 | 65.57 | 488,966 | +0.04(+0.06%) |
Oct 06, 2017 | 65.20 | 65.81 | 65.18 | 65.53 | 699,020 | -0.33(-0.51%) |
Oct 05, 2017 | 65.98 | 66.25 | 65.38 | 65.86 | 1,671,917 | -0.48(-0.73%) |
Oct 04, 2017 | 66.85 | 66.99 | 65.26 | 66.35 | 1,264,404 | -0.89(-1.33%) |
Oct 03, 2017 | 67.05 | 67.30 | 66.92 | 67.24 | 515,022 | +0.21(+0.31%) |
Oct 02, 2017 | 66.65 | 67.22 | 66.54 | 67.03 | 603,419 | +0.49(+0.74%) |
Sep 29, 2017 | 66.63 | 66.65 | 66.34 | 66.54 | 733,698 | -0.06(-0.09%) |
Sep 28, 2017 | 66.57 | 66.76 | 66.27 | 66.59 | 433,787 | -0.16(-0.24%) |
Sep 27, 2017 | 66.64 | 66.94 | 66.37 | 66.76 | 650,029 | +0.19(+0.29%) |
Sep 26, 2017 | 66.71 | 66.92 | 66.54 | 66.57 | 603,277 | -0.14(-0.21%) |
Sep 25, 2017 | 66.02 | 66.85 | 66.02 | 66.71 | 931,761 | +0.27(+0.40%) |
Sep 22, 2017 | 66.81 | 67.26 | 66.37 | 66.44 | 508,841 | -0.13(-0.20%) |
Sep 21, 2017 | 67.02 | 67.07 | 66.48 | 66.57 | 669,435 | -0.29(-0.43%) |
Sep 20, 2017 | 66.51 | 67.08 | 66.38 | 66.86 | 999,396 | +0.48(+0.72%) |
Sep 19, 2017 | 65.66 | 66.50 | 65.53 | 66.38 | 1,103,094 | +0.77(+1.17%) |
Sep 18, 2017 | 66.12 | 66.31 | 65.56 | 65.61 | 775,140 | -0.57(-0.86%) |
Sep 15, 2017 | 65.95 | 66.38 | 65.87 | 66.18 | 978,127 | +0.35(+0.53%) |
Sep 14, 2017 | 65.94 | 66.01 | 65.57 | 65.83 | 657,148 | -0.24(-0.36%) |
Sep 13, 2017 | 65.98 | 66.12 | 65.33 | 66.07 | 968,347 | +0.10(+0.14%) |
Sep 12, 2017 | 64.87 | 66.00 | 64.66 | 65.98 | 998,839 | +1.24(+1.91%) |
Sep 11, 2017 | 64.28 | 64.75 | 64.05 | 64.74 | 1,281,106 | +0.77(+1.20%) |
Sep 08, 2017 | 62.86 | 64.10 | 62.86 | 63.97 | 712,579 | +1.10(+1.76%) |
Sep 07, 2017 | 62.95 | 63.27 | 62.76 | 62.87 | 561,446 | +0.10(+0.15%) |
Sep 06, 2017 | 62.77 | 62.98 | 62.42 | 62.77 | 478,468 | -0.05(-0.08%) |
Sep 05, 2017 | 62.81 | 63.19 | 62.45 | 62.82 | 647,422 | -0.41(-0.65%) |