Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 68.88 | 69.71 | 68.74 | 69.52 | 364,191 | +0.79(+1.15%) |
Nov 29, 2017 | 67.86 | 68.88 | 67.27 | 68.73 | 360,335 | +0.68(+1.00%) |
Nov 28, 2017 | 67.13 | 68.28 | 66.94 | 68.05 | 303,389 | +0.94(+1.40%) |
Nov 27, 2017 | 66.24 | 67.29 | 65.93 | 67.11 | 289,674 | +1.02(+1.54%) |
Nov 24, 2017 | 66.66 | 66.66 | 65.97 | 66.09 | 51,348 | -0.45(-0.68%) |
Nov 22, 2017 | 66.49 | 66.66 | 66.30 | 66.55 | 268,951 | -0.02(-0.04%) |
Nov 21, 2017 | 66.49 | 66.57 | 66.26 | 66.57 | 292,364 | +0.13(+0.19%) |
Nov 20, 2017 | 66.72 | 66.72 | 65.92 | 66.44 | 575,128 | -0.45(-0.68%) |
Nov 17, 2017 | 66.63 | 67.23 | 66.09 | 66.89 | 223,593 | -0.13(-0.19%) |
Nov 16, 2017 | 66.95 | 67.20 | 66.16 | 67.02 | 237,334 | +0.32(+0.49%) |
Nov 15, 2017 | 66.76 | 67.09 | 66.31 | 66.70 | 560,765 | -0.20(-0.30%) |
Nov 14, 2017 | 64.04 | 66.93 | 64.04 | 66.90 | 364,803 | +2.84(+4.44%) |
Nov 13, 2017 | 64.16 | 64.53 | 63.77 | 64.06 | 268,287 | -0.32(-0.50%) |
Nov 10, 2017 | 65.30 | 66.00 | 64.34 | 64.38 | 318,486 | -1.38(-2.10%) |
Nov 09, 2017 | 66.61 | 67.05 | 65.48 | 65.76 | 178,237 | -1.13(-1.68%) |
Nov 08, 2017 | 65.31 | 66.95 | 65.13 | 66.89 | 258,108 | +1.08(+1.64%) |
Nov 07, 2017 | 64.51 | 66.39 | 63.83 | 65.81 | 291,883 | +1.55(+2.41%) |
Nov 06, 2017 | 64.91 | 65.25 | 64.21 | 64.26 | 174,907 | -0.46(-0.71%) |
Nov 03, 2017 | 65.64 | 65.90 | 64.63 | 64.72 | 303,941 | -1.07(-1.63%) |
Nov 02, 2017 | 65.65 | 66.26 | 65.31 | 65.79 | 263,304 | -0.10(-0.15%) |
Nov 01, 2017 | 66.25 | 66.33 | 65.43 | 65.88 | 256,698 | -0.35(-0.53%) |
Oct 31, 2017 | 66.09 | 66.58 | 65.81 | 66.24 | 374,258 | +0.14(+0.21%) |
Oct 30, 2017 | 66.01 | 66.25 | 65.60 | 66.10 | 404,741 | +0.02(+0.02%) |
Oct 27, 2017 | 65.32 | 66.11 | 64.68 | 66.09 | 297,510 | +1.06(+1.63%) |
Oct 26, 2017 | 64.92 | 65.14 | 64.26 | 65.02 | 234,897 | +0.55(+0.85%) |
Oct 25, 2017 | 64.36 | 64.81 | 63.38 | 64.48 | 285,501 | +0.14(+0.21%) |
Oct 24, 2017 | 64.59 | 64.74 | 64.06 | 64.34 | 180,952 | -0.36(-0.56%) |
Oct 23, 2017 | 64.61 | 64.71 | 64.12 | 64.70 | 140,680 | +0.08(+0.12%) |
Oct 20, 2017 | 64.25 | 64.63 | 63.67 | 64.62 | 200,893 | +0.38(+0.59%) |
Oct 19, 2017 | 64.09 | 64.24 | 63.53 | 64.24 | 110,549 | +0.06(+0.10%) |
Oct 18, 2017 | 63.50 | 64.41 | 63.32 | 64.18 | 178,084 | +0.55(+0.87%) |
Oct 17, 2017 | 63.56 | 64.34 | 63.44 | 63.63 | 215,543 | -0.10(-0.15%) |
Oct 16, 2017 | 64.32 | 64.69 | 63.63 | 63.72 | 196,645 | -0.51(-0.79%) |
Oct 13, 2017 | 65.07 | 65.20 | 64.08 | 64.23 | 428,170 | -0.52(-0.81%) |
Oct 12, 2017 | 64.26 | 65.15 | 64.14 | 64.75 | 243,696 | +0.52(+0.81%) |
Oct 11, 2017 | 64.06 | 64.51 | 63.96 | 64.23 | 273,148 | +0.28(+0.44%) |
Oct 10, 2017 | 63.07 | 63.99 | 62.24 | 63.95 | 266,551 | +1.37(+2.18%) |
Oct 09, 2017 | 62.39 | 62.93 | 62.38 | 62.58 | 152,302 | +0.14(+0.22%) |
Oct 06, 2017 | 62.11 | 62.64 | 61.94 | 62.44 | 155,409 | +0.03(+0.05%) |
Oct 05, 2017 | 62.64 | 62.73 | 62.07 | 62.41 | 162,297 | -0.15(-0.24%) |
Oct 04, 2017 | 62.15 | 62.67 | 61.65 | 62.56 | 442,810 | +0.51(+0.83%) |
Oct 03, 2017 | 62.61 | 62.81 | 61.58 | 62.05 | 227,964 | -0.51(-0.82%) |
Oct 02, 2017 | 62.40 | 62.84 | 62.14 | 62.56 | 255,375 | +0.16(+0.26%) |
Sep 29, 2017 | 62.93 | 63.01 | 62.36 | 62.40 | 219,981 | -0.62(-0.98%) |
Sep 28, 2017 | 62.88 | 63.07 | 62.34 | 63.02 | 146,581 | +0.00(+0.00%) |
Sep 27, 2017 | 62.75 | 63.29 | 61.95 | 63.02 | 249,062 | +0.14(+0.23%) |
Sep 26, 2017 | 62.85 | 63.81 | 62.67 | 62.88 | 186,273 | +0.08(+0.13%) |
Sep 25, 2017 | 62.14 | 63.13 | 62.14 | 62.80 | 158,033 | +0.59(+0.96%) |
Sep 22, 2017 | 62.89 | 63.14 | 62.15 | 62.20 | 139,472 | -0.55(-0.87%) |
Sep 21, 2017 | 62.87 | 63.34 | 62.60 | 62.75 | 150,706 | -0.15(-0.24%) |
Sep 20, 2017 | 63.72 | 63.72 | 62.62 | 62.90 | 197,453 | -0.73(-1.15%) |
Sep 19, 2017 | 64.07 | 64.28 | 63.52 | 63.63 | 153,200 | -0.51(-0.80%) |
Sep 18, 2017 | 64.80 | 64.98 | 63.84 | 64.15 | 120,588 | -0.55(-0.86%) |
Sep 15, 2017 | 64.70 | 64.80 | 64.09 | 64.70 | 442,826 | +0.14(+0.22%) |
Sep 14, 2017 | 63.84 | 64.71 | 63.78 | 64.56 | 239,097 | +0.84(+1.31%) |
Sep 13, 2017 | 63.83 | 64.10 | 63.39 | 63.72 | 218,281 | -0.19(-0.30%) |
Sep 12, 2017 | 64.94 | 65.00 | 63.45 | 63.91 | 158,474 | -1.26(-1.94%) |
Sep 11, 2017 | 64.63 | 65.29 | 64.31 | 65.18 | 244,303 | +0.86(+1.34%) |
Sep 08, 2017 | 64.24 | 64.39 | 63.74 | 64.32 | 181,581 | +0.02(+0.04%) |
Sep 07, 2017 | 64.00 | 64.30 | 63.37 | 64.29 | 161,804 | +0.45(+0.71%) |
Sep 06, 2017 | 64.04 | 64.07 | 63.34 | 63.84 | 202,475 | +0.08(+0.13%) |
Sep 05, 2017 | 64.09 | 64.55 | 63.64 | 63.76 | 220,209 | -0.23(-0.35%) |