Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 70.17 | 71.27 | 70.10 | 71.05 | 1,764,134 | +1.35(+1.93%) |
Nov 29, 2017 | 70.19 | 69.67 | 69.71 | 1,014,729 | -0.14(-0.20%) | |
Nov 28, 2017 | 68.57 | 70.08 | 68.46 | 69.85 | 1,158,384 | +1.53(+2.25%) |
Nov 27, 2017 | 68.37 | 68.65 | 68.16 | 68.31 | 487,133 | -0.11(-0.16%) |
Nov 24, 2017 | 68.81 | 68.88 | 68.37 | 68.42 | 195,422 | -0.12(-0.17%) |
Nov 22, 2017 | 68.63 | 68.81 | 68.46 | 68.54 | 886,910 | -0.06(-0.08%) |
Nov 21, 2017 | 68.68 | 68.84 | 68.47 | 68.60 | 698,234 | +0.11(+0.16%) |
Nov 20, 2017 | 68.32 | 68.81 | 68.31 | 68.49 | 1,363,008 | +0.30(+0.45%) |
Nov 17, 2017 | 67.67 | 68.37 | 67.35 | 68.18 | 1,307,505 | +0.15(+0.22%) |
Nov 16, 2017 | 67.26 | 68.03 | 67.11 | 68.03 | 1,302,050 | +0.95(+1.41%) |
Nov 15, 2017 | 67.21 | 67.42 | 66.46 | 67.08 | 1,222,902 | -0.66(-0.97%) |
Nov 14, 2017 | 67.76 | 67.98 | 67.43 | 67.74 | 1,312,300 | -0.13(-0.19%) |
Nov 13, 2017 | 67.50 | 67.95 | 67.26 | 67.87 | 973,469 | +0.00(+0.00%) |
Nov 10, 2017 | 67.80 | 68.16 | 67.51 | 67.87 | 1,234,995 | -0.16(-0.23%) |
Nov 09, 2017 | 68.92 | 68.92 | 67.61 | 68.03 | 962,901 | -1.48(-2.12%) |
Nov 08, 2017 | 69.28 | 69.66 | 69.15 | 69.51 | 1,088,514 | -0.08(-0.11%) |
Nov 07, 2017 | 69.54 | 69.79 | 69.14 | 69.59 | 1,017,968 | +0.03(+0.04%) |
Nov 06, 2017 | 68.93 | 69.61 | 68.39 | 69.56 | 1,779,046 | +0.14(+0.21%) |
Nov 03, 2017 | 69.05 | 69.49 | 68.70 | 69.41 | 1,439,718 | +0.64(+0.93%) |
Nov 02, 2017 | 68.47 | 68.80 | 68.10 | 68.78 | 1,501,174 | +0.36(+0.53%) |
Nov 01, 2017 | 69.70 | 69.76 | 68.39 | 68.41 | 1,385,338 | -0.69(-0.99%) |
Oct 31, 2017 | 69.28 | 69.60 | 68.94 | 69.10 | 1,417,217 | -0.26(-0.38%) |
Oct 30, 2017 | 69.20 | 69.64 | 68.94 | 69.36 | 1,384,165 | -0.11(-0.16%) |
Oct 27, 2017 | 69.49 | 69.88 | 68.93 | 69.47 | 1,699,499 | -0.34(-0.49%) |
Oct 26, 2017 | 68.92 | 69.92 | 68.88 | 69.81 | 1,633,565 | +1.06(+1.55%) |
Oct 25, 2017 | 68.97 | 69.45 | 67.50 | 68.75 | 2,144,992 | -0.64(-0.93%) |
Oct 24, 2017 | 69.46 | 70.26 | 68.99 | 69.39 | 2,075,446 | +0.25(+0.37%) |
Oct 23, 2017 | 68.69 | 69.46 | 68.42 | 69.14 | 3,296,528 | +0.43(+0.62%) |
Oct 20, 2017 | 66.00 | 68.89 | 65.85 | 68.71 | 4,051,096 | +3.94(+6.09%) |
Oct 19, 2017 | 63.70 | 65.32 | 63.60 | 64.77 | 4,000,689 | -2.95(-4.35%) |
Oct 18, 2017 | 68.12 | 68.12 | 67.14 | 67.71 | 2,108,920 | -0.35(-0.51%) |
Oct 17, 2017 | 68.47 | 68.47 | 67.95 | 68.06 | 1,093,830 | -0.52(-0.76%) |
Oct 16, 2017 | 68.68 | 68.72 | 68.45 | 68.58 | 937,782 | +0.21(+0.31%) |
Oct 13, 2017 | 68.52 | 68.85 | 68.28 | 68.37 | 745,954 | +0.30(+0.44%) |
Oct 12, 2017 | 67.70 | 68.10 | 67.66 | 68.07 | 826,437 | +0.18(+0.27%) |
Oct 11, 2017 | 67.91 | 68.07 | 67.65 | 67.89 | 1,778,016 | +0.15(+0.22%) |
Oct 10, 2017 | 67.90 | 67.63 | 67.74 | 868,971 | -0.16(-0.23%) | |
Oct 09, 2017 | 68.27 | 68.39 | 67.76 | 67.90 | 985,428 | -0.17(-0.26%) |
Oct 06, 2017 | 67.60 | 68.09 | 67.53 | 68.07 | 993,802 | +0.22(+0.33%) |
Oct 05, 2017 | 67.80 | 67.99 | 67.56 | 67.85 | 1,715,552 | +0.05(+0.07%) |
Oct 04, 2017 | 67.34 | 67.97 | 67.30 | 67.80 | 938,582 | +0.47(+0.70%) |
Oct 03, 2017 | 67.10 | 67.33 | 66.91 | 67.33 | 930,775 | +0.40(+0.59%) |
Oct 02, 2017 | 66.49 | 67.04 | 66.21 | 66.93 | 2,722,867 | +0.80(+1.20%) |
Sep 29, 2017 | 66.16 | 66.52 | 65.93 | 66.14 | 1,534,964 | -0.09(-0.13%) |
Sep 28, 2017 | 66.08 | 66.27 | 65.66 | 66.22 | 1,146,646 | +0.05(+0.08%) |
Sep 27, 2017 | 66.82 | 66.82 | 66.03 | 66.17 | 1,459,345 | -0.31(-0.47%) |
Sep 26, 2017 | 66.79 | 66.94 | 66.34 | 66.48 | 796,848 | -0.27(-0.40%) |
Sep 25, 2017 | 66.91 | 67.01 | 66.43 | 66.75 | 942,837 | -0.14(-0.21%) |
Sep 22, 2017 | 66.50 | 66.97 | 66.38 | 66.89 | 678,967 | +0.28(+0.42%) |
Sep 21, 2017 | 66.78 | 67.10 | 66.58 | 66.61 | 708,244 | -0.17(-0.26%) |
Sep 20, 2017 | 66.73 | 67.11 | 66.36 | 66.78 | 1,777,722 | +0.96(+1.45%) |
Sep 19, 2017 | 65.23 | 66.06 | 65.20 | 65.82 | 1,370,338 | +0.66(+1.01%) |
Sep 18, 2017 | 65.05 | 65.19 | 64.91 | 65.17 | 1,377,602 | +0.17(+0.27%) |
Sep 15, 2017 | 65.09 | 65.38 | 64.86 | 64.99 | 1,544,107 | -0.17(-0.26%) |
Sep 14, 2017 | 64.09 | 65.24 | 63.78 | 65.16 | 1,393,955 | +1.06(+1.65%) |
Sep 13, 2017 | 63.68 | 64.28 | 63.40 | 64.10 | 1,383,054 | +0.39(+0.61%) |
Sep 12, 2017 | 64.09 | 64.74 | 63.28 | 63.71 | 2,362,476 | +0.07(+0.11%) |
Sep 11, 2017 | 63.68 | 63.93 | 63.18 | 63.64 | 1,540,328 | +0.46(+0.73%) |
Sep 08, 2017 | 62.25 | 63.35 | 62.22 | 63.18 | 860,168 | +0.72(+1.16%) |
Sep 07, 2017 | 62.23 | 62.66 | 61.94 | 62.45 | 1,014,520 | +0.25(+0.40%) |
Sep 06, 2017 | 61.93 | 62.56 | 61.73 | 62.21 | 1,235,449 | +0.69(+1.13%) |
Sep 05, 2017 | 61.83 | 62.09 | 61.40 | 61.51 | 1,255,195 | -0.28(-0.46%) |