Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 69.36 | 70.06 | 69.03 | 69.75 | 480,023 | +0.71(+1.03%) |
Nov 29, 2017 | 68.11 | 69.64 | 67.90 | 69.04 | 504,036 | +1.29(+1.90%) |
Nov 28, 2017 | 67.33 | 67.80 | 66.37 | 67.75 | 384,366 | +0.42(+0.62%) |
Nov 27, 2017 | 67.31 | 67.49 | 66.28 | 67.33 | 550,173 | +0.07(+0.11%) |
Nov 24, 2017 | 68.14 | 68.14 | 67.13 | 67.26 | 117,262 | -0.41(-0.60%) |
Nov 22, 2017 | 67.82 | 68.31 | 67.56 | 67.67 | 259,347 | +0.02(+0.03%) |
Nov 21, 2017 | 67.74 | 67.74 | 67.25 | 67.65 | 434,293 | +0.59(+0.87%) |
Nov 20, 2017 | 65.79 | 67.08 | 65.76 | 67.07 | 343,589 | +1.09(+1.65%) |
Nov 17, 2017 | 65.66 | 66.24 | 65.38 | 65.98 | 334,481 | +0.05(+0.08%) |
Nov 16, 2017 | 66.00 | 66.30 | 65.57 | 65.92 | 636,837 | +0.32(+0.49%) |
Nov 15, 2017 | 64.88 | 66.09 | 64.11 | 65.60 | 753,621 | +0.17(+0.26%) |
Nov 14, 2017 | 65.97 | 66.34 | 64.77 | 65.44 | 691,418 | -0.96(-1.45%) |
Nov 13, 2017 | 66.49 | 67.42 | 66.33 | 66.40 | 838,403 | -0.24(-0.36%) |
Nov 10, 2017 | 67.45 | 67.50 | 66.05 | 66.64 | 437,828 | -0.56(-0.83%) |
Nov 09, 2017 | 67.23 | 67.83 | 67.03 | 67.19 | 393,079 | -0.88(-1.30%) |
Nov 08, 2017 | 67.67 | 68.38 | 67.23 | 68.07 | 360,141 | +0.27(+0.40%) |
Nov 07, 2017 | 67.88 | 68.14 | 67.40 | 67.80 | 374,837 | -0.25(-0.36%) |
Nov 06, 2017 | 68.40 | 68.70 | 67.53 | 68.05 | 457,616 | -0.21(-0.31%) |
Nov 03, 2017 | 69.13 | 69.13 | 68.00 | 68.26 | 293,711 | -0.97(-1.40%) |
Nov 02, 2017 | 68.69 | 69.40 | 68.69 | 69.23 | 821,072 | +0.66(+0.96%) |
Nov 01, 2017 | 68.84 | 70.54 | 68.23 | 68.57 | 697,209 | +0.80(+1.18%) |
Oct 31, 2017 | 67.63 | 68.35 | 67.41 | 67.76 | 679,209 | +0.09(+0.13%) |
Oct 30, 2017 | 68.53 | 68.85 | 67.40 | 67.68 | 446,624 | -1.33(-1.93%) |
Oct 27, 2017 | 68.73 | 69.07 | 68.02 | 69.01 | 551,803 | -0.15(-0.22%) |
Oct 26, 2017 | 68.57 | 70.29 | 68.06 | 69.16 | 941,557 | +2.05(+3.05%) |
Oct 25, 2017 | 68.44 | 68.44 | 66.98 | 67.11 | 369,491 | -1.25(-1.83%) |
Oct 24, 2017 | 67.47 | 68.38 | 67.19 | 68.36 | 315,556 | +1.04(+1.55%) |
Oct 23, 2017 | 67.78 | 67.91 | 67.12 | 67.32 | 535,146 | -0.69(-1.01%) |
Oct 20, 2017 | 67.69 | 68.09 | 66.94 | 68.01 | 421,522 | +1.03(+1.54%) |
Oct 19, 2017 | 66.65 | 67.00 | 65.69 | 66.98 | 384,977 | -0.01(-0.01%) |
Oct 18, 2017 | 66.03 | 67.07 | 65.89 | 66.99 | 500,207 | +0.98(+1.48%) |
Oct 17, 2017 | 66.03 | 66.96 | 65.96 | 66.01 | 373,166 | -0.26(-0.40%) |
Oct 16, 2017 | 67.76 | 67.82 | 66.00 | 66.27 | 545,429 | -1.22(-1.80%) |
Oct 13, 2017 | 67.91 | 68.33 | 67.19 | 67.49 | 338,914 | +0.80(+1.20%) |
Oct 12, 2017 | 66.61 | 67.13 | 66.34 | 66.69 | 324,010 | +0.00(+0.00%) |
Oct 11, 2017 | 66.46 | 67.34 | 66.46 | 66.69 | 494,359 | +0.30(+0.45%) |
Oct 10, 2017 | 66.40 | 66.65 | 66.05 | 66.39 | 270,653 | +0.16(+0.24%) |
Oct 09, 2017 | 67.30 | 67.30 | 65.64 | 66.23 | 381,937 | -1.07(-1.59%) |
Oct 06, 2017 | 68.25 | 68.39 | 67.13 | 67.30 | 423,096 | -1.26(-1.84%) |
Oct 05, 2017 | 68.44 | 69.03 | 67.99 | 68.56 | 475,418 | +0.53(+0.78%) |
Oct 04, 2017 | 68.51 | 68.88 | 67.92 | 68.03 | 434,838 | -0.48(-0.70%) |
Oct 03, 2017 | 68.98 | 69.07 | 67.91 | 68.51 | 314,819 | -0.29(-0.42%) |
Oct 02, 2017 | 67.27 | 68.88 | 67.14 | 68.80 | 472,085 | +1.62(+2.42%) |
Sep 29, 2017 | 67.27 | 67.59 | 67.02 | 67.17 | 495,209 | -0.08(-0.12%) |
Sep 28, 2017 | 67.52 | 67.89 | 66.27 | 67.25 | 360,911 | +0.14(+0.21%) |
Sep 27, 2017 | 67.16 | 65.14 | 67.11 | 707,144 | +1.55(+2.37%) | |
Sep 26, 2017 | 66.00 | 66.57 | 65.46 | 65.56 | 362,422 | -0.19(-0.28%) |
Sep 25, 2017 | 65.48 | 66.26 | 64.94 | 65.75 | 367,023 | +0.18(+0.27%) |
Sep 22, 2017 | 64.97 | 65.95 | 64.85 | 65.57 | 363,957 | +0.19(+0.28%) |
Sep 21, 2017 | 66.38 | 66.61 | 65.23 | 65.38 | 445,250 | -1.27(-1.91%) |
Sep 20, 2017 | 65.35 | 67.11 | 65.35 | 66.65 | 947,461 | +1.53(+2.36%) |
Sep 19, 2017 | 64.57 | 65.42 | 63.77 | 65.12 | 479,162 | +0.62(+0.96%) |
Sep 18, 2017 | 64.05 | 64.82 | 63.80 | 64.50 | 648,914 | +0.61(+0.95%) |
Sep 15, 2017 | 63.75 | 64.17 | 62.76 | 63.89 | 978,373 | +0.02(+0.03%) |
Sep 14, 2017 | 64.81 | 64.81 | 63.66 | 63.88 | 786,388 | -1.27(-1.95%) |
Sep 13, 2017 | 65.49 | 65.83 | 65.08 | 65.15 | 374,714 | -0.82(-1.24%) |
Sep 12, 2017 | 64.97 | 66.00 | 64.19 | 65.97 | 399,980 | +1.10(+1.70%) |
Sep 11, 2017 | 65.69 | 65.78 | 64.78 | 64.86 | 569,857 | -0.40(-0.61%) |
Sep 08, 2017 | 64.64 | 65.29 | 63.96 | 65.26 | 536,068 | +0.36(+0.56%) |
Sep 07, 2017 | 65.84 | 66.21 | 64.55 | 64.90 | 585,718 | -0.87(-1.33%) |
Sep 06, 2017 | 65.54 | 66.05 | 65.29 | 65.77 | 442,134 | +0.48(+0.73%) |
Sep 05, 2017 | 65.02 | 66.31 | 64.68 | 65.30 | 560,246 | +0.60(+0.93%) |