Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 73.35 | 75.13 | 73.09 | 74.60 | 3,403,780 | +1.48(+2.03%) |
Nov 29, 2017 | 72.66 | 73.40 | 72.58 | 73.12 | 1,863,170 | +0.70(+0.96%) |
Nov 28, 2017 | 71.36 | 72.51 | 71.36 | 72.42 | 1,999,742 | +1.30(+1.82%) |
Nov 27, 2017 | 70.81 | 71.24 | 70.73 | 71.13 | 1,276,830 | +0.36(+0.51%) |
Nov 24, 2017 | 70.83 | 71.24 | 70.73 | 70.77 | 763,649 | -0.04(-0.06%) |
Nov 22, 2017 | 70.98 | 71.25 | 70.69 | 70.81 | 1,248,404 | -0.27(-0.38%) |
Nov 21, 2017 | 70.80 | 71.29 | 70.65 | 71.08 | 2,041,862 | +0.66(+0.94%) |
Nov 20, 2017 | 70.36 | 70.64 | 70.14 | 70.42 | 1,470,851 | +0.17(+0.24%) |
Nov 17, 2017 | 70.00 | 70.41 | 69.76 | 70.25 | 1,662,959 | +0.05(+0.08%) |
Nov 16, 2017 | 70.42 | 70.81 | 70.03 | 70.20 | 1,907,979 | -0.23(-0.33%) |
Nov 15, 2017 | 70.61 | 71.07 | 70.35 | 70.43 | 2,048,617 | -0.56(-0.79%) |
Nov 14, 2017 | 71.10 | 71.55 | 70.95 | 70.99 | 1,398,802 | -0.01(-0.01%) |
Nov 13, 2017 | 70.86 | 71.20 | 70.83 | 71.00 | 1,467,214 | +0.13(+0.19%) |
Nov 10, 2017 | 70.48 | 71.04 | 70.16 | 70.87 | 1,801,665 | +0.05(+0.08%) |
Nov 09, 2017 | 72.00 | 72.26 | 70.17 | 70.82 | 2,355,082 | -1.42(-1.97%) |
Nov 08, 2017 | 71.73 | 72.70 | 71.26 | 72.24 | 2,846,333 | +0.11(+0.15%) |
Nov 07, 2017 | 71.23 | 72.35 | 71.18 | 72.13 | 2,997,783 | +1.02(+1.43%) |
Nov 06, 2017 | 70.35 | 71.19 | 70.17 | 71.12 | 1,944,737 | +0.85(+1.22%) |
Nov 03, 2017 | 69.94 | 71.43 | 69.93 | 70.26 | 2,901,962 | -0.21(-0.30%) |
Nov 02, 2017 | 70.58 | 71.82 | 67.86 | 70.48 | 5,333,878 | +4.31(+6.51%) |
Nov 01, 2017 | 66.37 | 66.74 | 66.12 | 66.17 | 2,119,411 | -0.12(-0.19%) |
Oct 31, 2017 | 66.62 | 66.92 | 66.24 | 66.29 | 2,184,653 | -0.45(-0.68%) |
Oct 30, 2017 | 66.71 | 66.93 | 66.19 | 66.75 | 2,275,314 | -0.25(-0.37%) |
Oct 27, 2017 | 67.66 | 67.72 | 66.90 | 67.00 | 2,356,045 | -0.56(-0.83%) |
Oct 26, 2017 | 66.97 | 67.81 | 66.97 | 67.56 | 2,055,085 | +1.07(+1.61%) |
Oct 25, 2017 | 66.78 | 67.06 | 66.05 | 66.49 | 2,254,646 | -0.60(-0.89%) |
Oct 24, 2017 | 67.28 | 67.44 | 66.98 | 67.08 | 1,570,922 | -0.19(-0.28%) |
Oct 23, 2017 | 67.91 | 68.01 | 67.25 | 67.27 | 1,903,890 | -0.55(-0.81%) |
Oct 20, 2017 | 67.72 | 67.82 | 67.41 | 67.82 | 1,427,742 | +0.31(+0.46%) |
Oct 19, 2017 | 67.62 | 67.81 | 66.96 | 67.51 | 1,939,509 | -0.18(-0.26%) |
Oct 18, 2017 | 68.00 | 68.26 | 67.67 | 67.69 | 1,452,333 | -0.15(-0.22%) |
Oct 17, 2017 | 67.77 | 68.38 | 67.70 | 67.84 | 1,584,321 | -0.02(-0.03%) |
Oct 16, 2017 | 68.13 | 68.37 | 67.62 | 67.86 | 1,673,685 | +0.01(+0.01%) |
Oct 13, 2017 | 68.09 | 68.12 | 67.57 | 67.85 | 1,725,188 | -0.19(-0.27%) |
Oct 12, 2017 | 68.12 | 68.43 | 67.92 | 68.04 | 1,882,402 | -0.20(-0.30%) |
Oct 11, 2017 | 67.85 | 68.59 | 67.85 | 68.24 | 2,018,446 | +0.41(+0.60%) |
Oct 10, 2017 | 67.74 | 68.33 | 67.44 | 67.83 | 1,575,349 | +0.16(+0.24%) |
Oct 09, 2017 | 67.63 | 67.93 | 67.33 | 67.67 | 1,616,151 | +0.06(+0.09%) |
Oct 06, 2017 | 66.54 | 67.82 | 66.40 | 67.61 | 3,086,562 | +1.20(+1.81%) |
Oct 05, 2017 | 65.99 | 66.70 | 65.89 | 66.41 | 1,913,784 | +0.43(+0.65%) |
Oct 04, 2017 | 65.92 | 66.18 | 65.82 | 65.98 | 1,595,278 | +0.16(+0.24%) |
Oct 03, 2017 | 65.72 | 66.24 | 65.72 | 65.82 | 2,224,558 | +0.15(+0.23%) |
Oct 02, 2017 | 65.33 | 65.91 | 65.33 | 65.67 | 2,420,135 | +0.12(+0.19%) |
Sep 29, 2017 | 65.45 | 65.84 | 65.19 | 65.54 | 2,181,278 | +0.10(+0.15%) |
Sep 28, 2017 | 64.70 | 65.62 | 64.65 | 65.45 | 2,706,735 | +0.36(+0.55%) |
Sep 27, 2017 | 65.67 | 64.72 | 65.09 | 3,556,029 | -0.27(-0.41%) | |
Sep 26, 2017 | 65.86 | 66.01 | 65.28 | 65.36 | 2,590,502 | -0.49(-0.74%) |
Sep 25, 2017 | 67.29 | 67.29 | 65.34 | 65.85 | 4,275,546 | -1.80(-2.66%) |
Sep 22, 2017 | 68.10 | 68.10 | 67.49 | 67.65 | 1,630,611 | -0.45(-0.67%) |
Sep 21, 2017 | 68.16 | 68.29 | 67.82 | 68.10 | 1,426,433 | +0.10(+0.14%) |
Sep 20, 2017 | 67.59 | 68.24 | 67.57 | 68.00 | 1,707,422 | +0.54(+0.81%) |
Sep 19, 2017 | 67.41 | 67.53 | 66.82 | 67.46 | 1,621,974 | +0.04(+0.07%) |
Sep 18, 2017 | 67.10 | 67.65 | 67.09 | 67.41 | 2,463,469 | +0.41(+0.61%) |
Sep 15, 2017 | 68.76 | 68.76 | 66.98 | 67.00 | 6,449,638 | -1.70(-2.48%) |
Sep 14, 2017 | 68.75 | 69.08 | 68.55 | 68.71 | 2,024,184 | +0.03(+0.04%) |
Sep 13, 2017 | 68.65 | 69.08 | 68.47 | 68.68 | 1,506,519 | -0.04(-0.05%) |
Sep 12, 2017 | 69.20 | 69.37 | 68.39 | 68.71 | 2,032,625 | -0.56(-0.81%) |
Sep 11, 2017 | 68.40 | 69.58 | 68.34 | 69.28 | 1,881,390 | +1.18(+1.73%) |
Sep 08, 2017 | 68.05 | 68.64 | 67.98 | 68.10 | 1,545,511 | +0.01(+0.01%) |
Sep 07, 2017 | 67.95 | 68.40 | 67.81 | 68.09 | 1,375,112 | +0.23(+0.34%) |
Sep 06, 2017 | 68.02 | 68.13 | 67.50 | 67.86 | 1,792,416 | -0.10(-0.14%) |
Sep 05, 2017 | 67.90 | 68.45 | 67.85 | 67.96 | 2,483,311 | -0.28(-0.40%) |