Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 65.21 | 65.21 | 65.16 | 65.17 | 54,334 | +0.03(+0.04%) |
Nov 29, 2017 | 65.17 | 65.17 | 65.15 | 65.15 | 7,840 | -0.03(-0.05%) |
Nov 28, 2017 | 65.19 | 65.19 | 65.17 | 65.18 | 5,712 | +0.03(+0.04%) |
Nov 27, 2017 | 65.11 | 65.17 | 65.11 | 65.16 | 8,660 | -0.01(-0.01%) |
Nov 24, 2017 | 65.17 | 65.19 | 65.16 | 65.17 | 6,262 | +0.07(+0.11%) |
Nov 22, 2017 | 65.12 | 65.12 | 65.10 | 65.10 | 6,022 | +0.02(+0.03%) |
Nov 21, 2017 | 65.10 | 65.10 | 65.07 | 65.08 | 3,642 | -0.03(-0.05%) |
Nov 20, 2017 | 65.14 | 65.14 | 65.10 | 65.11 | 4,020 | -0.03(-0.04%) |
Nov 17, 2017 | 65.14 | 65.14 | 65.13 | 65.14 | 14,893 | +0.03(+0.04%) |
Nov 16, 2017 | 65.11 | 65.11 | 65.09 | 65.11 | 1,692 | -0.03(-0.04%) |
Nov 15, 2017 | 65.14 | 65.14 | 65.14 | 65.14 | 1,014 | +0.01(+0.01%) |
Nov 14, 2017 | 65.11 | 65.13 | 65.08 | 65.13 | 15,130 | +0.03(+0.05%) |
Nov 13, 2017 | 65.05 | 65.13 | 65.05 | 65.10 | 19,171 | -0.01(-0.02%) |
Nov 10, 2017 | 65.15 | 65.15 | 65.09 | 65.11 | 25,241 | -0.02(-0.03%) |
Nov 09, 2017 | 65.11 | 65.15 | 65.11 | 65.13 | 3,867 | -0.02(-0.03%) |
Nov 08, 2017 | 65.16 | 65.16 | 65.12 | 65.15 | 2,256 | -0.02(-0.03%) |
Nov 07, 2017 | 65.14 | 65.17 | 65.14 | 65.17 | 14,398 | +0.01(+0.01%) |
Nov 06, 2017 | 65.47 | 65.47 | 65.09 | 65.16 | 9,259 | +0.03(+0.04%) |
Nov 03, 2017 | 65.13 | 65.13 | 65.09 | 65.13 | 4,137 | +0.01(+0.02%) |
Nov 02, 2017 | 65.10 | 65.13 | 65.10 | 65.12 | 3,497 | +0.03(+0.05%) |
Nov 01, 2017 | 65.11 | 65.13 | 65.08 | 65.09 | 6,497 | -0.04(-0.06%) |
Oct 31, 2017 | 65.12 | 65.12 | 65.09 | 65.12 | 1,334 | +0.05(+0.08%) |
Oct 30, 2017 | 65.08 | 65.14 | 65.06 | 65.07 | 12,366 | -0.03(-0.05%) |
Oct 27, 2017 | 65.10 | 65.11 | 65.09 | 65.11 | 5,584 | -0.01(-0.01%) |
Oct 26, 2017 | 65.06 | 65.12 | 65.06 | 65.12 | 5,541 | +0.06(+0.09%) |
Oct 25, 2017 | 65.06 | 65.07 | 65.06 | 65.06 | 1,541 | -0.05(-0.08%) |
Oct 24, 2017 | 65.10 | 65.12 | 65.06 | 65.11 | 7,588 | +0.04(+0.07%) |
Oct 23, 2017 | 64.91 | 65.12 | 64.91 | 65.06 | 2,765 | -0.01(-0.02%) |
Oct 20, 2017 | 65.08 | 65.10 | 65.06 | 65.08 | 8,681 | +0.01(+0.01%) |
Oct 19, 2017 | 65.07 | 65.07 | 65.07 | 65.07 | 323 | -0.04(-0.06%) |
Oct 18, 2017 | 65.05 | 65.11 | 65.05 | 65.11 | 8,917 | +0.05(+0.08%) |
Oct 17, 2017 | 65.07 | 65.11 | 65.06 | 65.06 | 67,060 | -0.03(-0.04%) |
Oct 16, 2017 | 65.06 | 65.08 | 65.05 | 65.08 | 46,158 | -0.01(-0.01%) |
Oct 13, 2017 | 65.07 | 65.10 | 65.07 | 65.09 | 7,448 | +0.02(+0.03%) |
Oct 12, 2017 | 65.03 | 65.07 | 65.03 | 65.07 | 7,874 | +0.08(+0.12%) |
Oct 11, 2017 | 65.00 | 65.03 | 65.00 | 65.00 | 4,446 | +0.00(+0.00%) |
Oct 10, 2017 | 65.01 | 65.01 | 65.00 | 65.00 | 15,222 | -0.02(-0.03%) |
Oct 09, 2017 | 64.99 | 65.02 | 64.99 | 65.01 | 3,675 | +0.03(+0.05%) |
Oct 06, 2017 | 65.04 | 65.04 | 64.98 | 64.98 | 11,572 | -0.01(-0.01%) |
Oct 05, 2017 | 65.05 | 65.05 | 64.97 | 64.99 | 13,756 | -0.07(-0.10%) |
Oct 04, 2017 | 65.04 | 65.06 | 65.03 | 65.06 | 11,536 | +0.03(+0.05%) |
Oct 03, 2017 | 65.06 | 65.06 | 65.02 | 65.02 | 14,676 | -0.02(-0.03%) |
Oct 02, 2017 | 65.31 | 65.31 | 65.00 | 65.04 | 4,123 | +0.06(+0.09%) |
Sep 29, 2017 | 65.02 | 65.03 | 64.98 | 64.98 | 13,706 | -0.03(-0.05%) |
Sep 28, 2017 | 65.01 | 65.01 | 64.98 | 65.01 | 8,069 | +0.04(+0.07%) |
Sep 27, 2017 | 64.97 | 64.98 | 64.95 | 64.97 | 14,371 | -0.03(-0.04%) |
Sep 26, 2017 | 65.05 | 65.05 | 64.99 | 65.00 | 4,866 | -0.03(-0.04%) |
Sep 25, 2017 | 65.01 | 65.05 | 65.01 | 65.03 | 3,440 | +0.00(+0.00%) |
Sep 22, 2017 | 65.03 | 65.04 | 65.01 | 65.02 | 1,092 | +0.02(+0.03%) |
Sep 21, 2017 | 64.99 | 65.02 | 64.99 | 65.01 | 9,418 | +0.00(+0.00%) |
Sep 20, 2017 | 65.02 | 65.02 | 64.98 | 65.01 | 4,937 | -0.02(-0.03%) |
Sep 19, 2017 | 65.06 | 65.07 | 65.01 | 65.02 | 8,645 | +0.01(+0.02%) |
Sep 18, 2017 | 65.34 | 65.34 | 64.95 | 65.01 | 14,369 | -0.05(-0.07%) |
Sep 15, 2017 | 65.03 | 65.06 | 65.02 | 65.06 | 12,941 | +0.03(+0.05%) |
Sep 14, 2017 | 64.98 | 65.38 | 64.98 | 65.02 | 15,830 | +0.03(+0.04%) |
Sep 13, 2017 | 65.01 | 65.03 | 64.96 | 65.00 | 13,046 | +0.02(+0.03%) |
Sep 12, 2017 | 65.01 | 65.01 | 64.97 | 64.98 | 48,457 | -0.04(-0.07%) |
Sep 11, 2017 | 64.85 | 65.04 | 64.85 | 65.02 | 4,336 | +0.01(+0.01%) |
Sep 08, 2017 | 65.01 | 65.03 | 64.98 | 65.01 | 9,539 | +0.00(+0.00%) |
Sep 07, 2017 | 64.99 | 65.01 | 64.99 | 65.01 | 4,002 | +0.03(+0.05%) |
Sep 06, 2017 | 65.00 | 65.01 | 64.98 | 64.98 | 2,629 | -0.02(-0.03%) |
Sep 05, 2017 | 64.99 | 65.01 | 64.99 | 65.00 | 9,215 | +0.03(+0.05%) |