Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 69.73 | 70.26 | 69.53 | 70.13 | 3,310,529 | +0.50(+0.72%) |
Nov 29, 2017 | 69.02 | 69.98 | 68.89 | 69.62 | 1,868,462 | +0.33(+0.48%) |
Nov 28, 2017 | 69.17 | 69.42 | 69.04 | 69.29 | 1,733,551 | +0.38(+0.55%) |
Nov 27, 2017 | 68.52 | 69.08 | 68.38 | 68.91 | 1,448,444 | +0.47(+0.69%) |
Nov 24, 2017 | 68.40 | 68.72 | 68.28 | 68.44 | 766,706 | +0.19(+0.28%) |
Nov 22, 2017 | 68.19 | 68.28 | 67.95 | 68.25 | 1,300,843 | +0.14(+0.21%) |
Nov 21, 2017 | 67.88 | 68.40 | 67.62 | 68.11 | 3,827,639 | +0.38(+0.56%) |
Nov 20, 2017 | 68.25 | 68.51 | 67.62 | 67.73 | 3,242,178 | -0.42(-0.61%) |
Nov 17, 2017 | 68.58 | 68.80 | 67.91 | 68.15 | 3,896,582 | -0.65(-0.95%) |
Nov 16, 2017 | 69.36 | 69.41 | 68.65 | 68.80 | 3,584,066 | -0.52(-0.75%) |
Nov 15, 2017 | 70.19 | 70.55 | 69.31 | 69.32 | 1,665,666 | -0.74(-1.06%) |
Nov 14, 2017 | 68.91 | 70.10 | 68.79 | 70.06 | 2,011,017 | +1.06(+1.53%) |
Nov 13, 2017 | 68.33 | 69.28 | 68.30 | 69.01 | 1,753,071 | +0.88(+1.28%) |
Nov 10, 2017 | 68.12 | 68.32 | 67.84 | 68.13 | 2,019,615 | -0.37(-0.54%) |
Nov 09, 2017 | 68.44 | 68.83 | 68.27 | 68.50 | 1,452,212 | -0.16(-0.23%) |
Nov 08, 2017 | 68.45 | 68.83 | 68.17 | 68.66 | 2,302,607 | +0.13(+0.19%) |
Nov 07, 2017 | 67.63 | 68.53 | 67.30 | 68.52 | 1,903,345 | +1.07(+1.59%) |
Nov 06, 2017 | 68.06 | 68.17 | 67.41 | 67.45 | 1,756,675 | -0.56(-0.83%) |
Nov 03, 2017 | 67.83 | 68.44 | 67.55 | 68.02 | 2,085,288 | +0.19(+0.28%) |
Nov 02, 2017 | 67.24 | 67.84 | 66.99 | 67.83 | 2,162,832 | +0.78(+1.17%) |
Nov 01, 2017 | 67.09 | 67.62 | 66.63 | 67.05 | 1,670,711 | -0.20(-0.29%) |
Oct 31, 2017 | 67.06 | 67.35 | 66.97 | 67.24 | 1,789,669 | +0.12(+0.17%) |
Oct 30, 2017 | 67.05 | 67.21 | 66.85 | 67.13 | 1,907,678 | -0.02(-0.02%) |
Oct 27, 2017 | 66.66 | 67.46 | 66.64 | 67.14 | 1,439,897 | +0.33(+0.49%) |
Oct 26, 2017 | 67.00 | 67.30 | 66.58 | 66.81 | 1,733,869 | +0.13(+0.20%) |
Oct 25, 2017 | 66.68 | 66.77 | 65.83 | 66.68 | 2,095,259 | -0.34(-0.50%) |
Oct 24, 2017 | 66.81 | 67.04 | 66.53 | 67.02 | 2,495,623 | +0.52(+0.78%) |
Oct 23, 2017 | 66.32 | 66.56 | 66.05 | 66.50 | 2,061,734 | +0.19(+0.28%) |
Oct 20, 2017 | 66.10 | 66.49 | 66.03 | 66.31 | 1,738,676 | +0.02(+0.02%) |
Oct 19, 2017 | 65.57 | 66.31 | 65.45 | 66.30 | 1,690,229 | +0.83(+1.27%) |
Oct 18, 2017 | 65.16 | 65.56 | 64.84 | 65.47 | 1,959,047 | +0.17(+0.26%) |
Oct 17, 2017 | 64.88 | 65.37 | 64.59 | 65.30 | 1,464,532 | +0.55(+0.86%) |
Oct 16, 2017 | 64.88 | 65.16 | 64.30 | 64.74 | 2,025,545 | -0.18(-0.28%) |
Oct 13, 2017 | 65.45 | 65.71 | 64.81 | 64.92 | 1,994,346 | -0.35(-0.54%) |
Oct 12, 2017 | 64.70 | 65.31 | 64.70 | 65.27 | 1,571,327 | +0.54(+0.83%) |
Oct 11, 2017 | 64.23 | 64.96 | 64.23 | 64.73 | 1,730,752 | +0.34(+0.53%) |
Oct 10, 2017 | 63.73 | 64.40 | 63.61 | 64.39 | 1,992,612 | +0.71(+1.12%) |
Oct 09, 2017 | 63.81 | 64.01 | 63.62 | 63.68 | 1,567,508 | -0.05(-0.09%) |
Oct 06, 2017 | 63.55 | 63.88 | 63.37 | 63.73 | 1,402,923 | -0.16(-0.26%) |
Oct 05, 2017 | 63.91 | 64.02 | 63.55 | 63.90 | 1,848,581 | -0.01(-0.01%) |
Oct 04, 2017 | 63.27 | 63.91 | 63.00 | 63.91 | 1,454,749 | +0.69(+1.09%) |
Oct 03, 2017 | 63.33 | 63.35 | 62.72 | 63.22 | 1,512,446 | -0.16(-0.26%) |
Oct 02, 2017 | 63.21 | 63.82 | 63.02 | 63.38 | 2,525,757 | +0.34(+0.53%) |
Sep 29, 2017 | 63.05 | 63.21 | 62.73 | 63.05 | 2,365,543 | -0.02(-0.04%) |
Sep 28, 2017 | 62.87 | 63.28 | 62.53 | 63.07 | 2,073,262 | +0.07(+0.11%) |
Sep 27, 2017 | 62.65 | 63.00 | 1,915,533 | -0.95(-1.49%) | ||
Sep 26, 2017 | 63.45 | 64.19 | 63.45 | 63.95 | 1,926,350 | -0.31(-0.49%) |
Sep 25, 2017 | 63.86 | 64.35 | 63.70 | 64.27 | 1,733,715 | +0.51(+0.80%) |
Sep 22, 2017 | 64.66 | 64.66 | 63.75 | 63.76 | 1,459,768 | -0.66(-1.02%) |
Sep 21, 2017 | 64.58 | 64.96 | 64.31 | 64.41 | 1,389,829 | -0.13(-0.21%) |
Sep 20, 2017 | 65.33 | 65.43 | 64.30 | 64.55 | 1,832,114 | -0.63(-0.97%) |
Sep 19, 2017 | 65.38 | 65.41 | 65.02 | 65.18 | 1,670,268 | -0.12(-0.19%) |
Sep 18, 2017 | 66.06 | 66.07 | 64.80 | 65.31 | 1,626,820 | -0.68(-1.03%) |
Sep 15, 2017 | 66.21 | 66.34 | 65.80 | 65.98 | 3,163,638 | -0.05(-0.08%) |
Sep 14, 2017 | 65.41 | 66.04 | 65.20 | 66.04 | 1,959,624 | +0.59(+0.90%) |
Sep 13, 2017 | 65.77 | 65.86 | 65.43 | 65.45 | 1,822,812 | -0.35(-0.53%) |
Sep 12, 2017 | 67.20 | 67.21 | 65.57 | 65.81 | 2,065,514 | -1.44(-2.14%) |
Sep 11, 2017 | 66.77 | 67.33 | 66.59 | 67.24 | 1,420,188 | +0.41(+0.61%) |
Sep 08, 2017 | 66.22 | 66.95 | 66.08 | 66.84 | 1,926,505 | +0.62(+0.93%) |
Sep 07, 2017 | 65.86 | 66.31 | 65.67 | 66.22 | 2,122,010 | +0.54(+0.82%) |
Sep 06, 2017 | 66.05 | 66.06 | 65.50 | 65.68 | 1,810,685 | -0.25(-0.38%) |
Sep 05, 2017 | 65.74 | 65.96 | 65.56 | 65.93 | 1,446,785 | +0.30(+0.45%) |