Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 65.97 | 66.35 | 65.66 | 65.71 | 1,409,676 | -0.26(-0.39%) |
Nov 29, 2017 | 66.16 | 66.56 | 65.82 | 65.97 | 832,127 | -0.19(-0.29%) |
Nov 28, 2017 | 66.07 | 66.39 | 65.79 | 66.16 | 599,072 | +0.52(+0.80%) |
Nov 27, 2017 | 65.77 | 65.98 | 65.31 | 65.63 | 1,053,057 | -0.13(-0.20%) |
Nov 24, 2017 | 65.32 | 65.78 | 65.09 | 65.76 | 316,318 | +0.33(+0.51%) |
Nov 22, 2017 | 65.79 | 66.06 | 65.41 | 65.43 | 636,465 | -0.36(-0.55%) |
Nov 21, 2017 | 66.00 | 66.20 | 65.60 | 65.79 | 1,251,828 | -0.30(-0.45%) |
Nov 20, 2017 | 66.45 | 66.80 | 66.00 | 66.09 | 829,949 | -0.21(-0.32%) |
Nov 17, 2017 | 66.96 | 67.03 | 66.20 | 66.30 | 948,342 | -1.02(-1.52%) |
Nov 16, 2017 | 67.15 | 67.50 | 67.05 | 67.32 | 874,585 | +0.41(+0.61%) |
Nov 15, 2017 | 67.36 | 67.57 | 66.86 | 66.91 | 775,864 | -0.57(-0.85%) |
Nov 14, 2017 | 66.69 | 67.54 | 66.68 | 67.48 | 1,293,524 | +0.52(+0.77%) |
Nov 13, 2017 | 66.18 | 66.99 | 66.00 | 66.97 | 1,056,546 | +0.82(+1.24%) |
Nov 10, 2017 | 65.82 | 66.28 | 65.69 | 66.15 | 759,453 | +0.24(+0.36%) |
Nov 09, 2017 | 65.61 | 65.97 | 65.35 | 65.91 | 613,540 | +0.07(+0.10%) |
Nov 08, 2017 | 66.25 | 66.26 | 65.34 | 65.84 | 725,725 | -0.16(-0.25%) |
Nov 07, 2017 | 65.45 | 66.09 | 65.23 | 66.00 | 895,168 | +0.38(+0.58%) |
Nov 06, 2017 | 66.18 | 66.40 | 65.43 | 65.62 | 695,789 | -0.70(-1.06%) |
Nov 03, 2017 | 66.44 | 66.60 | 66.11 | 66.33 | 979,341 | -0.12(-0.19%) |
Nov 02, 2017 | 66.74 | 66.98 | 66.25 | 66.45 | 689,868 | -0.11(-0.17%) |
Nov 01, 2017 | 67.65 | 67.68 | 66.40 | 66.56 | 945,281 | -0.76(-1.13%) |
Oct 31, 2017 | 67.69 | 67.94 | 67.31 | 67.33 | 1,036,490 | -0.39(-0.58%) |
Oct 30, 2017 | 68.33 | 68.62 | 67.40 | 67.72 | 888,421 | -0.75(-1.10%) |
Oct 27, 2017 | 68.69 | 69.23 | 68.42 | 68.47 | 790,574 | -0.30(-0.43%) |
Oct 26, 2017 | 67.40 | 70.69 | 67.40 | 68.77 | 2,031,653 | +2.19(+3.29%) |
Oct 25, 2017 | 66.95 | 67.08 | 66.31 | 66.57 | 1,264,246 | -0.37(-0.56%) |
Oct 24, 2017 | 67.38 | 67.44 | 66.85 | 66.95 | 646,874 | -0.42(-0.62%) |
Oct 23, 2017 | 67.38 | 67.45 | 67.10 | 67.37 | 604,238 | +0.10(+0.16%) |
Oct 20, 2017 | 67.52 | 67.55 | 67.19 | 67.26 | 592,759 | -0.17(-0.25%) |
Oct 19, 2017 | 66.88 | 67.68 | 66.88 | 67.43 | 293,428 | +0.26(+0.38%) |
Oct 18, 2017 | 66.92 | 67.47 | 66.73 | 67.17 | 721,024 | +0.31(+0.47%) |
Oct 17, 2017 | 66.24 | 66.95 | 66.17 | 66.86 | 591,429 | +0.64(+0.96%) |
Oct 16, 2017 | 65.75 | 66.47 | 65.75 | 66.22 | 439,780 | +0.02(+0.03%) |
Oct 13, 2017 | 67.07 | 67.18 | 66.17 | 66.20 | 523,378 | -0.65(-0.97%) |
Oct 12, 2017 | 66.36 | 67.18 | 66.36 | 66.85 | 691,887 | +0.30(+0.44%) |
Oct 11, 2017 | 66.68 | 66.87 | 66.40 | 66.56 | 735,151 | -0.02(-0.03%) |
Oct 10, 2017 | 65.87 | 66.59 | 65.87 | 66.57 | 918,747 | +0.90(+1.36%) |
Oct 09, 2017 | 65.63 | 66.05 | 65.36 | 65.68 | 488,129 | +0.04(+0.06%) |
Oct 06, 2017 | 65.31 | 65.93 | 65.29 | 65.64 | 697,824 | -0.33(-0.51%) |
Oct 05, 2017 | 66.09 | 66.36 | 65.49 | 65.97 | 1,669,057 | -0.49(-0.73%) |
Oct 04, 2017 | 66.96 | 67.11 | 65.37 | 66.46 | 1,262,241 | -0.90(-1.33%) |
Oct 03, 2017 | 67.17 | 67.41 | 67.03 | 67.36 | 514,141 | +0.21(+0.31%) |
Oct 02, 2017 | 66.76 | 67.34 | 66.65 | 67.15 | 602,386 | +0.50(+0.74%) |
Sep 29, 2017 | 66.75 | 66.76 | 66.45 | 66.65 | 732,443 | -0.06(-0.09%) |
Sep 28, 2017 | 66.68 | 66.88 | 66.38 | 66.71 | 433,045 | -0.16(-0.24%) |
Sep 27, 2017 | 66.76 | 67.05 | 66.48 | 66.87 | 648,918 | +0.19(+0.29%) |
Sep 26, 2017 | 66.82 | 67.03 | 66.65 | 66.68 | 602,245 | -0.14(-0.21%) |
Sep 25, 2017 | 66.14 | 66.96 | 66.14 | 66.82 | 930,167 | +0.27(+0.40%) |
Sep 22, 2017 | 66.93 | 67.37 | 66.49 | 66.56 | 507,971 | -0.13(-0.20%) |
Sep 21, 2017 | 67.14 | 67.18 | 66.59 | 66.69 | 668,290 | -0.29(-0.43%) |
Sep 20, 2017 | 66.62 | 67.19 | 66.50 | 66.97 | 997,686 | +0.48(+0.72%) |
Sep 19, 2017 | 65.77 | 66.61 | 65.64 | 66.50 | 1,101,207 | +0.77(+1.17%) |
Sep 18, 2017 | 66.23 | 66.42 | 65.67 | 65.73 | 773,814 | -0.57(-0.86%) |
Sep 15, 2017 | 66.06 | 66.50 | 65.98 | 66.30 | 976,454 | +0.35(+0.53%) |
Sep 14, 2017 | 66.05 | 66.13 | 65.68 | 65.95 | 656,024 | -0.24(-0.36%) |
Sep 13, 2017 | 66.09 | 66.23 | 65.44 | 66.18 | 966,691 | +0.10(+0.14%) |
Sep 12, 2017 | 64.98 | 66.12 | 64.77 | 66.09 | 997,131 | +1.24(+1.91%) |
Sep 11, 2017 | 64.39 | 64.86 | 64.16 | 64.85 | 1,278,915 | +0.77(+1.20%) |
Sep 08, 2017 | 62.96 | 64.21 | 62.96 | 64.08 | 711,360 | +1.11(+1.76%) |
Sep 07, 2017 | 63.06 | 63.38 | 62.87 | 62.97 | 560,485 | +0.10(+0.15%) |
Sep 06, 2017 | 62.88 | 63.09 | 62.53 | 62.88 | 477,650 | -0.05(-0.08%) |
Sep 05, 2017 | 62.92 | 63.30 | 62.55 | 62.93 | 646,314 | -0.41(-0.65%) |