Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 71.57 | 71.63 | 71.17 | 71.46 | 163,692 | -0.13(-0.18%) |
Nov 29, 2017 | 71.59 | 71.62 | 71.37 | 71.59 | 165,085 | -0.52(-0.72%) |
Nov 28, 2017 | 72.13 | 72.22 | 71.99 | 72.11 | 715,722 | +0.11(+0.16%) |
Nov 27, 2017 | 72.06 | 72.13 | 71.92 | 72.00 | 126,598 | -0.11(-0.16%) |
Nov 24, 2017 | 72.22 | 72.22 | 72.04 | 72.11 | 78,001 | -0.10(-0.14%) |
Nov 22, 2017 | 71.92 | 72.26 | 71.92 | 72.21 | 128,767 | +0.27(+0.37%) |
Nov 21, 2017 | 71.96 | 72.16 | 71.80 | 71.94 | 123,788 | +0.27(+0.38%) |
Nov 20, 2017 | 71.56 | 71.69 | 71.45 | 71.67 | 183,621 | +0.07(+0.10%) |
Nov 17, 2017 | 71.44 | 71.61 | 71.38 | 71.60 | 125,251 | +0.38(+0.53%) |
Nov 16, 2017 | 71.39 | 71.52 | 71.17 | 71.22 | 179,089 | -0.28(-0.39%) |
Nov 15, 2017 | 71.27 | 71.58 | 71.04 | 71.50 | 221,565 | +0.58(+0.82%) |
Nov 14, 2017 | 70.83 | 71.08 | 70.82 | 70.92 | 157,888 | +0.12(+0.17%) |
Nov 13, 2017 | 70.95 | 70.95 | 70.69 | 70.80 | 175,741 | +0.14(+0.20%) |
Nov 10, 2017 | 70.97 | 70.97 | 70.54 | 70.66 | 101,239 | -0.81(-1.13%) |
Nov 09, 2017 | 71.57 | 71.57 | 71.25 | 71.46 | 168,428 | -0.24(-0.33%) |
Nov 08, 2017 | 71.82 | 71.85 | 71.69 | 71.70 | 213,857 | -0.09(-0.13%) |
Nov 07, 2017 | 71.64 | 71.89 | 71.64 | 71.79 | 194,772 | +0.08(+0.11%) |
Nov 06, 2017 | 71.74 | 71.74 | 71.54 | 71.71 | 155,102 | +0.16(+0.22%) |
Nov 03, 2017 | 71.52 | 71.60 | 71.34 | 71.55 | 185,652 | +0.19(+0.27%) |
Nov 02, 2017 | 71.31 | 71.48 | 71.23 | 71.36 | 147,104 | +0.13(+0.18%) |
Nov 01, 2017 | 71.14 | 71.37 | 71.05 | 71.23 | 514,413 | +0.31(+0.43%) |
Oct 31, 2017 | 71.13 | 71.13 | 70.87 | 70.93 | 698,048 | -0.01(-0.01%) |
Oct 30, 2017 | 70.84 | 70.98 | 70.72 | 70.94 | 796,268 | +0.32(+0.45%) |
Oct 27, 2017 | 70.47 | 70.66 | 70.29 | 70.62 | 236,098 | +0.43(+0.62%) |
Oct 26, 2017 | 70.40 | 70.44 | 70.14 | 70.18 | 168,861 | -0.11(-0.16%) |
Oct 25, 2017 | 70.21 | 70.35 | 70.13 | 70.30 | 141,698 | -0.30(-0.43%) |
Oct 24, 2017 | 70.62 | 70.69 | 70.55 | 70.60 | 105,614 | -0.34(-0.48%) |
Oct 23, 2017 | 70.91 | 71.09 | 70.83 | 70.94 | 103,818 | +0.16(+0.23%) |
Oct 20, 2017 | 70.90 | 70.91 | 70.63 | 70.78 | 126,317 | -0.53(-0.74%) |
Oct 19, 2017 | 71.48 | 71.56 | 71.32 | 71.32 | 125,162 | +0.14(+0.19%) |
Oct 18, 2017 | 71.23 | 71.23 | 71.00 | 71.18 | 163,608 | -0.28(-0.39%) |
Oct 17, 2017 | 71.35 | 71.57 | 71.29 | 71.46 | 228,053 | -0.05(-0.06%) |
Oct 16, 2017 | 71.41 | 71.50 | 71.34 | 71.50 | 121,053 | -0.05(-0.06%) |
Oct 13, 2017 | 71.42 | 71.57 | 71.20 | 71.55 | 138,465 | +0.44(+0.62%) |
Oct 12, 2017 | 70.99 | 71.11 | 70.79 | 71.11 | 159,321 | +0.16(+0.22%) |
Oct 11, 2017 | 71.03 | 71.04 | 70.86 | 70.95 | 254,858 | +0.05(+0.07%) |
Oct 10, 2017 | 70.91 | 71.16 | 70.80 | 70.90 | 144,664 | +0.14(+0.19%) |
Oct 09, 2017 | 70.73 | 70.77 | 70.62 | 70.76 | 189,757 | +0.14(+0.20%) |
Oct 06, 2017 | 70.44 | 70.75 | 70.33 | 70.62 | 185,752 | -0.24(-0.34%) |
Oct 05, 2017 | 70.96 | 70.96 | 70.71 | 70.86 | 228,927 | -0.16(-0.22%) |
Oct 04, 2017 | 71.15 | 71.15 | 70.81 | 71.02 | 291,468 | +0.01(+0.01%) |
Oct 03, 2017 | 70.81 | 71.06 | 70.77 | 71.01 | 441,185 | +0.08(+0.12%) |
Oct 02, 2017 | 71.13 | 71.17 | 70.85 | 70.93 | 656,591 | +0.01(+0.02%) |
Sep 29, 2017 | 70.82 | 71.03 | 70.54 | 70.91 | 725,076 | +0.27(+0.39%) |
Sep 28, 2017 | 70.52 | 70.69 | 70.39 | 70.64 | 169,893 | -0.12(-0.17%) |
Sep 27, 2017 | 70.80 | 70.85 | 70.60 | 70.76 | 147,614 | -0.70(-0.98%) |
Sep 26, 2017 | 71.40 | 71.50 | 71.24 | 71.47 | 104,907 | -0.02(-0.02%) |
Sep 25, 2017 | 71.13 | 71.54 | 71.13 | 71.48 | 100,598 | +0.42(+0.59%) |
Sep 22, 2017 | 71.17 | 71.29 | 70.97 | 71.07 | 82,764 | +0.11(+0.15%) |
Sep 21, 2017 | 70.96 | 71.20 | 70.87 | 70.96 | 106,985 | +0.01(+0.01%) |
Sep 20, 2017 | 71.10 | 71.13 | 70.70 | 70.95 | 149,798 | -0.05(-0.06%) |
Sep 19, 2017 | 71.07 | 71.16 | 70.88 | 71.00 | 128,274 | +0.05(+0.06%) |
Sep 18, 2017 | 71.05 | 71.20 | 70.87 | 70.95 | 135,733 | -0.21(-0.30%) |
Sep 15, 2017 | 71.17 | 71.24 | 71.02 | 71.16 | 104,433 | +0.04(+0.05%) |
Sep 14, 2017 | 70.91 | 71.17 | 70.89 | 71.13 | 145,359 | +0.25(+0.35%) |
Sep 13, 2017 | 71.10 | 71.10 | 70.88 | 70.88 | 232,644 | -0.08(-0.11%) |
Sep 12, 2017 | 71.10 | 71.14 | 70.90 | 70.95 | 143,183 | -0.25(-0.35%) |
Sep 11, 2017 | 71.37 | 71.50 | 71.16 | 71.20 | 120,157 | -0.58(-0.81%) |
Sep 08, 2017 | 71.89 | 71.92 | 71.59 | 71.78 | 354,058 | -0.19(-0.26%) |
Sep 07, 2017 | 71.57 | 72.12 | 71.50 | 71.97 | 127,375 | +0.57(+0.80%) |
Sep 06, 2017 | 71.72 | 71.91 | 71.33 | 71.40 | 187,699 | -0.36(-0.51%) |
Sep 05, 2017 | 71.38 | 71.83 | 71.35 | 71.76 | 491,629 | +0.75(+1.05%) |