Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 64.90 | 67.10 | 64.47 | 67.00 | 1,489,255 | +2.29(+3.54%) |
Nov 29, 2017 | 65.50 | 65.64 | 63.81 | 64.71 | 1,332,187 | -0.83(-1.27%) |
Nov 28, 2017 | 65.63 | 65.97 | 65.20 | 65.54 | 809,122 | -0.16(-0.24%) |
Nov 27, 2017 | 66.25 | 66.41 | 65.62 | 65.70 | 567,749 | -0.58(-0.88%) |
Nov 24, 2017 | 66.33 | 67.05 | 66.20 | 66.28 | 473,104 | +0.29(+0.44%) |
Nov 22, 2017 | 65.23 | 66.30 | 65.06 | 65.99 | 764,611 | +0.94(+1.45%) |
Nov 21, 2017 | 65.29 | 65.61 | 64.75 | 65.05 | 1,152,985 | +0.07(+0.11%) |
Nov 20, 2017 | 64.75 | 65.41 | 63.55 | 64.98 | 1,088,741 | +0.13(+0.20%) |
Nov 17, 2017 | 65.42 | 65.43 | 64.24 | 64.85 | 898,613 | -0.30(-0.46%) |
Nov 16, 2017 | 64.94 | 65.19 | 63.83 | 65.15 | 1,432,626 | +0.18(+0.28%) |
Nov 15, 2017 | 65.27 | 65.89 | 64.39 | 64.97 | 1,187,278 | -0.33(-0.51%) |
Nov 14, 2017 | 66.34 | 66.46 | 65.23 | 65.30 | 1,024,024 | -0.92(-1.39%) |
Nov 13, 2017 | 67.10 | 67.14 | 66.10 | 66.22 | 867,393 | -1.12(-1.66%) |
Nov 10, 2017 | 68.21 | 68.53 | 67.30 | 67.34 | 602,009 | -0.63(-0.93%) |
Nov 09, 2017 | 68.23 | 68.69 | 67.90 | 67.97 | 531,854 | -0.63(-0.92%) |
Nov 08, 2017 | 69.19 | 69.50 | 68.56 | 68.60 | 417,547 | -0.75(-1.08%) |
Nov 07, 2017 | 69.25 | 69.98 | 69.25 | 69.35 | 514,307 | -0.04(-0.06%) |
Nov 06, 2017 | 68.14 | 69.55 | 68.13 | 69.39 | 703,275 | +1.25(+1.83%) |
Nov 03, 2017 | 66.85 | 68.44 | 66.55 | 68.14 | 994,033 | +1.28(+1.91%) |
Nov 02, 2017 | 67.74 | 68.27 | 66.16 | 66.86 | 951,763 | -1.41(-2.07%) |
Nov 01, 2017 | 67.80 | 68.68 | 67.75 | 68.27 | 603,756 | -0.44(-0.64%) |
Oct 31, 2017 | 68.80 | 69.12 | 68.49 | 68.71 | 732,401 | -0.06(-0.09%) |
Oct 30, 2017 | 68.27 | 69.05 | 68.16 | 68.77 | 639,013 | +0.29(+0.42%) |
Oct 27, 2017 | 67.39 | 68.87 | 67.18 | 68.48 | 884,688 | +1.09(+1.62%) |
Oct 26, 2017 | 66.31 | 67.44 | 65.74 | 67.39 | 781,529 | +1.22(+1.84%) |
Oct 25, 2017 | 67.43 | 67.46 | 65.97 | 66.17 | 1,255,863 | -1.33(-1.97%) |
Oct 24, 2017 | 67.86 | 68.00 | 66.97 | 67.50 | 734,669 | -0.09(-0.13%) |
Oct 23, 2017 | 68.23 | 68.37 | 67.46 | 67.59 | 1,124,689 | -0.52(-0.76%) |
Oct 20, 2017 | 68.33 | 68.50 | 67.63 | 68.11 | 583,555 | -0.22(-0.32%) |
Oct 19, 2017 | 67.85 | 68.45 | 67.13 | 68.33 | 923,260 | -0.19(-0.28%) |
Oct 18, 2017 | 69.13 | 69.54 | 68.03 | 68.52 | 949,725 | -0.56(-0.81%) |
Oct 17, 2017 | 69.16 | 69.44 | 68.55 | 69.08 | 618,272 | -0.08(-0.12%) |
Oct 16, 2017 | 69.75 | 69.81 | 69.07 | 69.16 | 534,658 | -0.58(-0.83%) |
Oct 13, 2017 | 70.59 | 70.59 | 69.24 | 69.74 | 732,251 | -0.65(-0.92%) |
Oct 12, 2017 | 70.52 | 70.65 | 70.14 | 70.39 | 366,640 | -0.42(-0.59%) |
Oct 11, 2017 | 70.40 | 70.81 | 70.14 | 70.81 | 477,813 | +0.29(+0.41%) |
Oct 10, 2017 | 70.85 | 70.88 | 70.22 | 70.52 | 380,444 | +0.02(+0.03%) |
Oct 09, 2017 | 70.73 | 70.99 | 70.26 | 70.50 | 316,252 | -0.23(-0.33%) |
Oct 06, 2017 | 70.51 | 70.80 | 69.93 | 70.73 | 452,031 | -0.25(-0.35%) |
Oct 05, 2017 | 70.56 | 70.98 | 70.34 | 70.98 | 669,220 | +0.36(+0.51%) |
Oct 04, 2017 | 71.15 | 71.46 | 70.27 | 70.62 | 593,546 | -0.55(-0.77%) |
Oct 03, 2017 | 70.78 | 71.34 | 70.64 | 71.17 | 567,387 | +0.23(+0.32%) |
Oct 02, 2017 | 70.66 | 71.03 | 70.26 | 70.94 | 435,477 | -0.12(-0.17%) |
Sep 29, 2017 | 71.41 | 72.39 | 70.24 | 71.06 | 1,896,288 | +0.50(+0.71%) |
Sep 28, 2017 | 70.32 | 70.70 | 69.91 | 70.56 | 497,895 | +0.19(+0.27%) |
Sep 27, 2017 | 70.83 | 71.10 | 69.89 | 70.37 | 853,179 | -0.47(-0.66%) |
Sep 26, 2017 | 71.23 | 71.28 | 70.20 | 70.84 | 481,186 | -0.34(-0.48%) |
Sep 25, 2017 | 70.35 | 71.76 | 70.33 | 71.18 | 1,254,449 | +0.91(+1.30%) |
Sep 22, 2017 | 70.32 | 70.48 | 69.81 | 70.27 | 480,574 | -0.03(-0.04%) |
Sep 21, 2017 | 70.87 | 70.91 | 69.70 | 70.30 | 469,165 | +0.06(+0.09%) |
Sep 20, 2017 | 70.55 | 70.92 | 70.00 | 70.24 | 341,159 | -0.27(-0.38%) |
Sep 19, 2017 | 71.02 | 71.08 | 70.43 | 70.51 | 580,507 | -0.48(-0.68%) |
Sep 18, 2017 | 71.07 | 71.35 | 70.72 | 70.99 | 393,161 | -0.14(-0.20%) |
Sep 15, 2017 | 71.45 | 71.68 | 70.83 | 71.13 | 675,187 | -0.29(-0.41%) |
Sep 14, 2017 | 71.00 | 72.09 | 70.45 | 71.42 | 1,234,693 | +0.64(+0.90%) |
Sep 13, 2017 | 70.00 | 70.87 | 69.99 | 70.78 | 811,980 | +0.71(+1.01%) |
Sep 12, 2017 | 69.70 | 70.14 | 69.50 | 70.07 | 1,375,866 | +0.37(+0.53%) |
Sep 11, 2017 | 69.40 | 69.83 | 69.27 | 69.70 | 724,553 | +0.36(+0.52%) |
Sep 08, 2017 | 68.30 | 69.35 | 68.13 | 69.34 | 795,668 | +0.69(+1.01%) |
Sep 07, 2017 | 68.72 | 68.86 | 68.16 | 68.65 | 536,466 | -0.01(-0.01%) |
Sep 06, 2017 | 67.89 | 68.78 | 67.71 | 68.66 | 755,287 | +0.96(+1.42%) |
Sep 05, 2017 | 67.97 | 68.35 | 67.52 | 67.70 | 597,714 | -0.22(-0.32%) |