Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 66.03 | 66.14 | 65.78 | 65.92 | 4,788,558 | -0.85(-1.27%) |
Nov 29, 2017 | 67.32 | 67.36 | 66.71 | 66.78 | 2,538,776 | -0.46(-0.68%) |
Nov 28, 2017 | 67.31 | 67.37 | 66.97 | 67.23 | 3,305,358 | +0.99(+1.50%) |
Nov 27, 2017 | 66.72 | 66.84 | 66.22 | 66.24 | 3,449,729 | -1.66(-2.44%) |
Nov 24, 2017 | 67.98 | 68.07 | 67.90 | 67.90 | 957,797 | -0.01(-0.01%) |
Nov 22, 2017 | 67.76 | 67.93 | 67.61 | 67.91 | 3,144,472 | +0.27(+0.40%) |
Nov 21, 2017 | 67.54 | 67.82 | 67.46 | 67.63 | 2,725,507 | +0.68(+1.01%) |
Nov 20, 2017 | 66.72 | 66.98 | 66.63 | 66.96 | 2,877,802 | +0.10(+0.14%) |
Nov 17, 2017 | 66.85 | 67.02 | 66.74 | 66.86 | 2,438,429 | -0.39(-0.59%) |
Nov 16, 2017 | 66.81 | 67.35 | 66.81 | 67.26 | 3,698,663 | +1.64(+2.50%) |
Nov 15, 2017 | 65.44 | 65.67 | 65.28 | 65.62 | 2,865,218 | +0.39(+0.61%) |
Nov 14, 2017 | 65.26 | 65.38 | 65.04 | 65.22 | 2,479,470 | +0.11(+0.16%) |
Nov 13, 2017 | 64.90 | 65.20 | 64.84 | 65.12 | 2,264,131 | -0.16(-0.24%) |
Nov 10, 2017 | 65.46 | 65.46 | 65.06 | 65.28 | 2,513,586 | -0.26(-0.40%) |
Nov 09, 2017 | 65.36 | 65.57 | 64.94 | 65.54 | 3,480,163 | -0.94(-1.41%) |
Nov 08, 2017 | 66.22 | 66.50 | 66.22 | 66.48 | 1,532,634 | +0.70(+1.07%) |
Nov 07, 2017 | 66.11 | 66.17 | 65.64 | 65.78 | 3,488,943 | -0.82(-1.24%) |
Nov 06, 2017 | 66.38 | 66.60 | 66.33 | 66.60 | 1,349,021 | +0.11(+0.17%) |
Nov 03, 2017 | 66.64 | 66.72 | 66.16 | 66.49 | 1,893,462 | -0.07(-0.11%) |
Nov 02, 2017 | 66.45 | 66.62 | 66.28 | 66.56 | 2,264,387 | -0.32(-0.47%) |
Nov 01, 2017 | 66.84 | 67.07 | 66.73 | 66.87 | 4,721,536 | +1.29(+1.97%) |
Oct 31, 2017 | 65.48 | 65.63 | 65.42 | 65.58 | 2,388,709 | +1.43(+2.23%) |
Oct 30, 2017 | 64.27 | 64.42 | 64.08 | 64.15 | 1,727,168 | -0.34(-0.53%) |
Oct 27, 2017 | 63.91 | 64.60 | 63.85 | 64.49 | 2,890,065 | +1.03(+1.62%) |
Oct 26, 2017 | 63.74 | 63.87 | 63.43 | 63.47 | 1,927,084 | -0.30(-0.47%) |
Oct 25, 2017 | 64.08 | 64.11 | 63.42 | 63.77 | 2,522,529 | -0.03(-0.04%) |
Oct 24, 2017 | 63.90 | 64.05 | 63.77 | 63.79 | 1,407,630 | +0.32(+0.50%) |
Oct 23, 2017 | 63.86 | 63.86 | 63.47 | 63.48 | 1,770,131 | -0.19(-0.30%) |
Oct 20, 2017 | 63.65 | 63.75 | 63.51 | 63.67 | 2,157,938 | +0.48(+0.76%) |
Oct 19, 2017 | 62.90 | 63.21 | 62.79 | 63.19 | 2,540,209 | -0.43(-0.68%) |
Oct 18, 2017 | 63.62 | 63.72 | 63.45 | 63.62 | 1,986,890 | +0.15(+0.23%) |
Oct 17, 2017 | 63.50 | 63.55 | 63.30 | 63.47 | 2,251,579 | -0.01(-0.01%) |
Oct 16, 2017 | 63.65 | 63.75 | 63.38 | 63.48 | 3,942,949 | -0.42(-0.66%) |
Oct 13, 2017 | 63.70 | 63.99 | 63.70 | 63.90 | 3,648,464 | +0.55(+0.87%) |
Oct 12, 2017 | 63.36 | 63.49 | 63.29 | 63.35 | 2,941,052 | +0.38(+0.60%) |
Oct 11, 2017 | 62.78 | 63.04 | 62.69 | 62.97 | 2,629,395 | +0.62(+1.00%) |
Oct 10, 2017 | 62.23 | 62.47 | 62.22 | 62.34 | 4,449,216 | +0.78(+1.27%) |
Oct 09, 2017 | 61.49 | 61.63 | 61.40 | 61.56 | 2,119,689 | -0.04(-0.07%) |
Oct 06, 2017 | 61.42 | 61.84 | 61.21 | 61.61 | 3,882,492 | -0.24(-0.38%) |
Oct 05, 2017 | 61.45 | 61.99 | 61.45 | 61.84 | 3,862,722 | +0.46(+0.76%) |
Oct 04, 2017 | 61.28 | 61.42 | 61.14 | 61.38 | 3,157,749 | +0.08(+0.13%) |
Oct 03, 2017 | 61.13 | 61.41 | 60.98 | 61.30 | 2,030,497 | +0.58(+0.95%) |
Oct 02, 2017 | 60.65 | 61.10 | 60.64 | 60.72 | 2,795,937 | +0.14(+0.23%) |
Sep 29, 2017 | 60.27 | 60.70 | 60.16 | 60.58 | 3,880,797 | +0.88(+1.47%) |
Sep 28, 2017 | 59.49 | 59.75 | 59.48 | 59.70 | 2,669,774 | -0.08(-0.13%) |
Sep 27, 2017 | 59.87 | 59.88 | 59.48 | 59.78 | 5,849,087 | -0.48(-0.80%) |
Sep 26, 2017 | 60.26 | 60.36 | 60.06 | 60.27 | 2,306,994 | -0.16(-0.26%) |
Sep 25, 2017 | 60.79 | 60.89 | 60.16 | 60.42 | 3,200,012 | -0.39(-0.65%) |
Sep 22, 2017 | 60.84 | 60.88 | 60.68 | 60.82 | 1,692,809 | -0.32(-0.52%) |
Sep 21, 2017 | 61.21 | 61.35 | 61.06 | 61.13 | 2,192,500 | -0.01(-0.01%) |
Sep 20, 2017 | 61.42 | 61.58 | 60.77 | 61.14 | 2,934,542 | -0.32(-0.53%) |
Sep 19, 2017 | 61.44 | 61.51 | 61.27 | 61.47 | 1,683,948 | +0.20(+0.33%) |
Sep 18, 2017 | 61.39 | 61.63 | 61.26 | 61.27 | 2,482,106 | +0.97(+1.61%) |
Sep 15, 2017 | 60.42 | 60.42 | 60.20 | 60.29 | 2,590,766 | +0.37(+0.61%) |
Sep 14, 2017 | 59.72 | 59.92 | 59.59 | 59.92 | 3,088,080 | +0.33(+0.56%) |
Sep 13, 2017 | 59.80 | 59.84 | 59.50 | 59.59 | 1,484,460 | -0.33(-0.56%) |
Sep 12, 2017 | 59.92 | 60.05 | 59.84 | 59.92 | 1,911,384 | -0.13(-0.22%) |
Sep 11, 2017 | 59.68 | 60.11 | 59.58 | 60.06 | 2,324,021 | +0.97(+1.65%) |
Sep 08, 2017 | 59.25 | 59.27 | 58.92 | 59.08 | 2,776,414 | -0.41(-0.69%) |
Sep 07, 2017 | 59.50 | 59.63 | 59.40 | 59.49 | 2,446,241 | +0.76(+1.30%) |
Sep 06, 2017 | 58.75 | 58.96 | 58.56 | 58.73 | 6,213,299 | +0.19(+0.33%) |
Sep 05, 2017 | 58.87 | 58.92 | 58.30 | 58.54 | 5,342,181 | -1.69(-2.81%) |