Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 68.27 | 68.27 | 68.22 | 68.22 | 1,401 | +0.68(+1.01%) |
Nov 29, 2017 | 67.65 | 67.65 | 67.54 | 67.54 | 4,080 | +0.62(+0.93%) |
Nov 27, 2017 | 66.91 | 66.91 | 66.91 | 271 | +0.12(+0.18%) | |
Nov 24, 2017 | 66.79 | 66.79 | 66.79 | 66.79 | 319 | +0.06(+0.08%) |
Nov 22, 2017 | 66.78 | 66.78 | 66.71 | 66.74 | 1,864 | -0.07(-0.11%) |
Nov 21, 2017 | 67.53 | 67.53 | 66.81 | 66.81 | 2,634 | +0.29(+0.43%) |
Nov 20, 2017 | 66.29 | 66.52 | 66.27 | 66.52 | 4,442 | +0.12(+0.19%) |
Nov 17, 2017 | 67.38 | 67.38 | 66.34 | 66.40 | 10,864 | -0.21(-0.32%) |
Nov 16, 2017 | 66.55 | 66.61 | 66.55 | 66.61 | 941 | +0.60(+0.92%) |
Nov 15, 2017 | 66.04 | 66.28 | 66.01 | 66.01 | 3,359 | -0.38(-0.58%) |
Nov 14, 2017 | 66.27 | 66.40 | 66.27 | 66.39 | 810 | -0.16(-0.24%) |
Nov 13, 2017 | 66.28 | 66.55 | 66.28 | 66.55 | 8,491 | +0.31(+0.47%) |
Nov 10, 2017 | 66.24 | 66.24 | 66.23 | 66.24 | 1,056 | -0.12(-0.19%) |
Nov 09, 2017 | 66.27 | 66.36 | 66.19 | 66.36 | 2,539 | -0.02(-0.03%) |
Nov 08, 2017 | 66.38 | 66.38 | 66.38 | 66.38 | 398 | +0.02(+0.03%) |
Nov 07, 2017 | 66.48 | 66.48 | 66.27 | 66.36 | 2,703 | +0.03(+0.04%) |
Nov 03, 2017 | 66.34 | 66.34 | 66.34 | 482 | +0.21(+0.32%) | |
Nov 02, 2017 | 66.13 | 66.13 | 66.13 | 66.13 | 361 | -0.07(-0.10%) |
Nov 01, 2017 | 66.26 | 66.26 | 66.09 | 66.19 | 2,928 | +0.30(+0.46%) |
Oct 30, 2017 | 65.89 | 65.89 | 65.89 | 427 | -0.28(-0.43%) | |
Oct 27, 2017 | 66.46 | 66.46 | 65.93 | 66.18 | 8,198 | +0.29(+0.45%) |
Oct 26, 2017 | 65.95 | 65.97 | 65.84 | 65.88 | 4,260 | +0.13(+0.20%) |
Oct 25, 2017 | 65.59 | 65.75 | 65.53 | 65.75 | 3,680 | -0.13(-0.20%) |
Oct 24, 2017 | 65.93 | 65.95 | 65.88 | 65.88 | 1,716 | -0.06(-0.09%) |
Oct 23, 2017 | 66.03 | 66.03 | 65.79 | 65.95 | 7,813 | -0.10(-0.15%) |
Oct 20, 2017 | 65.92 | 66.04 | 65.87 | 66.04 | 7,880 | +0.42(+0.64%) |
Oct 19, 2017 | 65.39 | 65.63 | 65.39 | 65.63 | 3,759 | +0.01(+0.01%) |
Oct 18, 2017 | 65.57 | 65.63 | 65.52 | 65.62 | 4,224 | +0.20(+0.30%) |
Oct 17, 2017 | 65.39 | 65.42 | 65.35 | 65.42 | 5,607 | +0.08(+0.13%) |
Oct 16, 2017 | 65.30 | 65.34 | 65.25 | 65.34 | 5,439 | -0.04(-0.06%) |
Oct 13, 2017 | 65.33 | 65.37 | 65.33 | 65.37 | 1,038 | +0.19(+0.30%) |
Oct 12, 2017 | 65.26 | 65.26 | 65.14 | 65.18 | 1,604 | -0.13(-0.20%) |
Oct 11, 2017 | 65.17 | 65.31 | 65.17 | 65.31 | 3,770 | +0.25(+0.38%) |
Oct 10, 2017 | 65.00 | 65.06 | 65.00 | 65.06 | 612 | +0.01(+0.01%) |
Oct 09, 2017 | 66.03 | 66.03 | 65.06 | 65.06 | 4,836 | +0.00(+0.00%) |
Oct 06, 2017 | 64.99 | 65.15 | 64.99 | 65.06 | 4,004 | +0.00(+0.00%) |
Oct 05, 2017 | 65.15 | 65.15 | 65.06 | 65.06 | 8,465 | +0.22(+0.34%) |
Oct 04, 2017 | 64.90 | 64.92 | 64.71 | 64.83 | 35,766 | +0.25(+0.39%) |
Oct 02, 2017 | 64.58 | 50 | +0.28(+0.43%) | |||
Sep 29, 2017 | 64.15 | 64.31 | 64.15 | 64.31 | 14,415 | +0.24(+0.37%) |
Sep 28, 2017 | 63.96 | 64.07 | 63.96 | 64.07 | 716 | -0.04(-0.07%) |
Sep 27, 2017 | 63.93 | 64.11 | 63.87 | 64.11 | 2,069 | +0.13(+0.21%) |
Sep 26, 2017 | 63.95 | 63.98 | 63.90 | 63.98 | 3,299 | +0.23(+0.36%) |
Sep 25, 2017 | 63.88 | 63.90 | 63.70 | 63.75 | 9,388 | -0.07(-0.11%) |
Sep 21, 2017 | 63.82 | 283 | -0.12(-0.18%) | |||
Sep 20, 2017 | 64.03 | 64.03 | 63.94 | 63.94 | 436 | -0.02(-0.03%) |
Sep 19, 2017 | 64.04 | 64.07 | 63.95 | 63.95 | 4,401 | +0.20(+0.31%) |
Sep 18, 2017 | 63.76 | 63.76 | 63.76 | 63.76 | 298 | -0.11(-0.17%) |
Sep 15, 2017 | 63.86 | 63.86 | 63.86 | 63.86 | 383 | +0.06(+0.10%) |
Sep 14, 2017 | 63.76 | 63.80 | 63.71 | 63.80 | 1,982 | -0.18(-0.28%) |
Sep 13, 2017 | 63.98 | 63.98 | 63.94 | 63.98 | 2,048 | +0.07(+0.10%) |
Sep 12, 2017 | 63.78 | 63.92 | 63.78 | 63.92 | 1,330 | +0.11(+0.17%) |
Sep 11, 2017 | 63.57 | 63.81 | 63.57 | 63.81 | 887 | +0.69(+1.09%) |
Sep 08, 2017 | 63.15 | 63.17 | 63.13 | 63.13 | 1,057 | -0.02(-0.03%) |
Sep 07, 2017 | 63.05 | 63.15 | 63.05 | 63.15 | 2,002 | +0.13(+0.20%) |
Sep 06, 2017 | 62.89 | 63.05 | 62.89 | 63.02 | 1,517 | +0.31(+0.50%) |
Sep 05, 2017 | 62.90 | 62.98 | 62.67 | 62.71 | 2,851 | -0.64(-1.01%) |