Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 69.45 | 70.28 | 69.31 | 70.10 | 361,214 | +0.80(+1.15%) |
Nov 29, 2017 | 68.42 | 69.44 | 67.82 | 69.30 | 357,389 | +0.69(+1.00%) |
Nov 28, 2017 | 67.68 | 68.84 | 67.50 | 68.61 | 300,909 | +0.95(+1.40%) |
Nov 27, 2017 | 66.79 | 67.85 | 66.48 | 67.67 | 287,306 | +1.03(+1.54%) |
Nov 24, 2017 | 67.21 | 67.21 | 66.52 | 66.64 | 50,928 | -0.46(-0.68%) |
Nov 22, 2017 | 67.04 | 67.21 | 66.85 | 67.10 | 266,752 | -0.02(-0.04%) |
Nov 21, 2017 | 67.04 | 67.12 | 66.80 | 67.12 | 289,974 | +0.13(+0.19%) |
Nov 20, 2017 | 67.27 | 67.27 | 66.47 | 66.99 | 570,426 | -0.46(-0.68%) |
Nov 17, 2017 | 67.18 | 67.79 | 66.64 | 67.45 | 221,765 | -0.13(-0.19%) |
Nov 16, 2017 | 67.50 | 67.76 | 66.70 | 67.58 | 235,394 | +0.33(+0.49%) |
Nov 15, 2017 | 67.31 | 67.64 | 66.85 | 67.25 | 556,181 | -0.20(-0.30%) |
Nov 14, 2017 | 64.57 | 67.48 | 64.57 | 67.45 | 361,821 | +2.87(+4.44%) |
Nov 13, 2017 | 64.68 | 65.07 | 64.30 | 64.59 | 266,094 | -0.32(-0.50%) |
Nov 10, 2017 | 65.84 | 66.54 | 64.87 | 64.91 | 315,883 | -1.39(-2.10%) |
Nov 09, 2017 | 67.16 | 67.60 | 66.02 | 66.31 | 176,779 | -1.13(-1.68%) |
Nov 08, 2017 | 65.85 | 67.51 | 65.67 | 67.44 | 255,998 | +1.09(+1.64%) |
Nov 07, 2017 | 65.04 | 66.94 | 64.36 | 66.35 | 289,497 | +1.56(+2.41%) |
Nov 06, 2017 | 65.45 | 65.79 | 64.74 | 64.79 | 173,477 | -0.46(-0.71%) |
Nov 03, 2017 | 66.18 | 66.44 | 65.16 | 65.25 | 301,456 | -1.08(-1.63%) |
Nov 02, 2017 | 66.19 | 66.81 | 65.84 | 66.33 | 261,152 | -0.10(-0.15%) |
Nov 01, 2017 | 66.79 | 66.87 | 65.97 | 66.43 | 254,600 | -0.36(-0.53%) |
Oct 31, 2017 | 66.63 | 67.12 | 66.36 | 66.78 | 371,198 | +0.14(+0.21%) |
Oct 30, 2017 | 66.56 | 66.79 | 66.14 | 66.65 | 401,432 | +0.02(+0.02%) |
Oct 27, 2017 | 65.86 | 66.65 | 65.22 | 66.63 | 295,078 | +1.07(+1.63%) |
Oct 26, 2017 | 65.45 | 65.67 | 64.79 | 65.56 | 232,977 | +0.55(+0.85%) |
Oct 25, 2017 | 64.89 | 65.34 | 63.90 | 65.01 | 283,167 | +0.14(+0.21%) |
Oct 24, 2017 | 65.12 | 65.28 | 64.59 | 64.87 | 179,473 | -0.36(-0.56%) |
Oct 23, 2017 | 65.15 | 65.24 | 64.65 | 65.24 | 139,530 | +0.08(+0.12%) |
Oct 20, 2017 | 64.78 | 65.16 | 64.20 | 65.15 | 199,251 | +0.38(+0.59%) |
Oct 19, 2017 | 64.62 | 64.77 | 64.06 | 64.77 | 109,645 | +0.06(+0.10%) |
Oct 18, 2017 | 64.02 | 64.94 | 63.84 | 64.71 | 176,628 | +0.56(+0.87%) |
Oct 17, 2017 | 64.08 | 64.88 | 63.96 | 64.15 | 213,781 | -0.10(-0.15%) |
Oct 16, 2017 | 64.85 | 65.22 | 64.16 | 64.25 | 195,038 | -0.51(-0.79%) |
Oct 13, 2017 | 65.61 | 65.74 | 64.61 | 64.76 | 424,670 | -0.53(-0.81%) |
Oct 12, 2017 | 64.79 | 65.69 | 64.67 | 65.28 | 241,704 | +0.53(+0.81%) |
Oct 11, 2017 | 64.59 | 65.04 | 64.49 | 64.76 | 270,915 | +0.28(+0.44%) |
Oct 10, 2017 | 63.59 | 64.51 | 62.76 | 64.47 | 264,372 | +1.38(+2.18%) |
Oct 09, 2017 | 62.90 | 63.45 | 62.89 | 63.10 | 151,057 | +0.14(+0.22%) |
Oct 06, 2017 | 62.63 | 63.16 | 62.46 | 62.96 | 154,139 | +0.03(+0.05%) |
Oct 05, 2017 | 63.16 | 63.25 | 62.59 | 62.93 | 160,970 | -0.15(-0.24%) |
Oct 04, 2017 | 62.67 | 63.19 | 62.16 | 63.08 | 439,190 | +0.52(+0.83%) |
Oct 03, 2017 | 63.13 | 63.33 | 62.09 | 62.56 | 226,101 | -0.52(-0.82%) |
Oct 02, 2017 | 62.92 | 63.36 | 62.65 | 63.08 | 253,287 | +0.16(+0.26%) |
Sep 29, 2017 | 63.45 | 63.53 | 62.88 | 62.92 | 218,183 | -0.62(-0.98%) |
Sep 28, 2017 | 63.40 | 63.59 | 62.85 | 63.54 | 145,382 | +0.00(+0.00%) |
Sep 27, 2017 | 63.27 | 63.81 | 62.46 | 63.54 | 247,026 | +0.15(+0.23%) |
Sep 26, 2017 | 63.36 | 64.33 | 63.19 | 63.40 | 184,750 | +0.08(+0.13%) |
Sep 25, 2017 | 62.65 | 63.66 | 62.65 | 63.31 | 156,741 | +0.60(+0.96%) |
Sep 22, 2017 | 63.41 | 63.66 | 62.67 | 62.71 | 138,332 | -0.55(-0.87%) |
Sep 21, 2017 | 63.39 | 63.87 | 63.11 | 63.27 | 149,474 | -0.15(-0.24%) |
Sep 20, 2017 | 64.25 | 64.25 | 63.14 | 63.42 | 195,839 | -0.74(-1.15%) |
Sep 19, 2017 | 64.60 | 64.81 | 64.04 | 64.16 | 151,948 | -0.52(-0.80%) |
Sep 18, 2017 | 65.33 | 65.51 | 64.37 | 64.68 | 119,602 | -0.56(-0.86%) |
Sep 15, 2017 | 65.24 | 65.33 | 64.62 | 65.24 | 439,206 | +0.15(+0.22%) |
Sep 14, 2017 | 64.37 | 65.24 | 64.31 | 65.09 | 237,142 | +0.84(+1.31%) |
Sep 13, 2017 | 64.36 | 64.63 | 63.91 | 64.25 | 216,496 | -0.19(-0.30%) |
Sep 12, 2017 | 65.48 | 65.54 | 63.97 | 64.44 | 157,179 | -1.27(-1.94%) |
Sep 11, 2017 | 65.16 | 65.83 | 64.84 | 65.71 | 242,306 | +0.87(+1.34%) |
Sep 08, 2017 | 64.77 | 64.92 | 64.26 | 64.85 | 180,097 | +0.02(+0.04%) |
Sep 07, 2017 | 64.53 | 64.83 | 63.89 | 64.82 | 160,481 | +0.45(+0.71%) |
Sep 06, 2017 | 64.57 | 64.60 | 63.87 | 64.37 | 200,820 | +0.08(+0.13%) |
Sep 05, 2017 | 64.62 | 65.08 | 64.17 | 64.29 | 218,409 | -0.23(-0.35%) |