Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 65.20 | 65.29 | 64.77 | 65.08 | 74,812 | -0.21(-0.32%) |
Nov 29, 2017 | 65.41 | 65.41 | 65.11 | 65.29 | 110,099 | -0.63(-0.95%) |
Nov 28, 2017 | 65.92 | 66.09 | 65.81 | 65.91 | 95,062 | +0.11(+0.17%) |
Nov 27, 2017 | 65.96 | 66.01 | 65.76 | 65.80 | 70,103 | -0.09(-0.14%) |
Nov 24, 2017 | 65.99 | 66.08 | 65.86 | 65.90 | 30,398 | -0.18(-0.27%) |
Nov 22, 2017 | 65.80 | 66.11 | 65.78 | 66.07 | 128,363 | +0.23(+0.35%) |
Nov 21, 2017 | 66.05 | 66.13 | 65.69 | 65.85 | 99,254 | +0.17(+0.26%) |
Nov 20, 2017 | 65.47 | 65.69 | 65.47 | 65.68 | 179,963 | -0.06(-0.09%) |
Nov 17, 2017 | 65.53 | 65.75 | 65.51 | 65.74 | 120,252 | +0.51(+0.78%) |
Nov 16, 2017 | 65.53 | 65.67 | 65.21 | 65.23 | 225,409 | -0.58(-0.89%) |
Nov 15, 2017 | 65.56 | 65.87 | 65.36 | 65.81 | 226,247 | +0.70(+1.08%) |
Nov 14, 2017 | 64.94 | 65.15 | 64.88 | 65.11 | 19,294 | +0.35(+0.53%) |
Nov 13, 2017 | 64.93 | 64.93 | 64.68 | 64.77 | 68,173 | +0.14(+0.21%) |
Nov 10, 2017 | 64.90 | 64.93 | 64.58 | 64.63 | 33,047 | -0.90(-1.38%) |
Nov 09, 2017 | 65.47 | 65.63 | 65.29 | 65.53 | 46,884 | -0.13(-0.19%) |
Nov 08, 2017 | 65.81 | 65.88 | 65.64 | 65.66 | 32,942 | -0.16(-0.24%) |
Nov 07, 2017 | 65.64 | 65.94 | 65.64 | 65.82 | 154,414 | +0.20(+0.31%) |
Nov 06, 2017 | 65.53 | 65.68 | 65.43 | 65.62 | 41,777 | +0.24(+0.36%) |
Nov 03, 2017 | 65.32 | 65.42 | 65.14 | 65.38 | 61,172 | +0.19(+0.29%) |
Nov 02, 2017 | 65.04 | 65.27 | 65.04 | 65.20 | 39,835 | +0.29(+0.44%) |
Nov 01, 2017 | 64.73 | 65.10 | 64.69 | 64.91 | 160,922 | +0.27(+0.42%) |
Oct 31, 2017 | 64.71 | 64.82 | 64.64 | 64.64 | 75,037 | -0.03(-0.04%) |
Oct 30, 2017 | 64.38 | 64.71 | 64.25 | 64.66 | 29,662 | +0.61(+0.95%) |
Oct 27, 2017 | 63.95 | 64.09 | 63.87 | 64.06 | 98,339 | +0.36(+0.57%) |
Oct 26, 2017 | 63.99 | 64.01 | 63.69 | 63.69 | 92,835 | -0.21(-0.33%) |
Oct 25, 2017 | 63.74 | 63.93 | 63.66 | 63.90 | 290,110 | -0.30(-0.47%) |
Oct 24, 2017 | 64.13 | 64.28 | 64.08 | 64.21 | 270,550 | -0.33(-0.51%) |
Oct 23, 2017 | 64.49 | 64.71 | 64.47 | 64.54 | 39,847 | +0.08(+0.13%) |
Oct 20, 2017 | 64.43 | 64.55 | 64.27 | 64.45 | 51,297 | -0.63(-0.97%) |
Oct 19, 2017 | 65.28 | 65.46 | 65.09 | 65.09 | 72,079 | +0.12(+0.18%) |
Oct 18, 2017 | 64.95 | 65.01 | 64.82 | 64.97 | 63,968 | -0.44(-0.67%) |
Oct 17, 2017 | 65.13 | 65.45 | 65.13 | 65.41 | 354,298 | +0.13(+0.19%) |
Oct 16, 2017 | 65.19 | 65.37 | 65.16 | 65.28 | 94,564 | -0.08(-0.13%) |
Oct 13, 2017 | 65.21 | 65.41 | 65.04 | 65.36 | 93,578 | +0.44(+0.68%) |
Oct 12, 2017 | 64.70 | 64.94 | 64.55 | 64.92 | 31,106 | +0.27(+0.42%) |
Oct 11, 2017 | 64.71 | 64.77 | 64.59 | 64.66 | 80,603 | +0.14(+0.22%) |
Oct 10, 2017 | 64.49 | 64.83 | 64.49 | 64.51 | 39,605 | +0.10(+0.16%) |
Oct 09, 2017 | 64.34 | 64.46 | 64.28 | 64.41 | 46,235 | +0.13(+0.21%) |
Oct 06, 2017 | 64.10 | 64.45 | 63.99 | 64.28 | 64,713 | -0.16(-0.25%) |
Oct 05, 2017 | 64.55 | 64.58 | 64.30 | 64.44 | 100,858 | -0.21(-0.33%) |
Oct 04, 2017 | 64.71 | 64.75 | 64.40 | 64.65 | 47,713 | +0.02(+0.03%) |
Oct 03, 2017 | 64.41 | 64.71 | 64.41 | 64.63 | 49,474 | +0.08(+0.13%) |
Oct 02, 2017 | 64.79 | 64.92 | 64.54 | 64.55 | 90,270 | -0.14(-0.22%) |
Sep 29, 2017 | 64.72 | 64.81 | 64.51 | 64.68 | 98,963 | +0.11(+0.17%) |
Sep 28, 2017 | 64.40 | 64.64 | 64.36 | 64.58 | 64,425 | -0.20(-0.31%) |
Sep 27, 2017 | 64.79 | 64.96 | 64.64 | 64.78 | 69,833 | -0.90(-1.37%) |
Sep 26, 2017 | 65.71 | 65.73 | 65.55 | 65.68 | 46,490 | -0.13(-0.19%) |
Sep 25, 2017 | 65.47 | 65.92 | 65.44 | 65.80 | 108,135 | +0.41(+0.63%) |
Sep 22, 2017 | 65.54 | 65.64 | 65.32 | 65.39 | 58,334 | +0.20(+0.31%) |
Sep 21, 2017 | 65.38 | 65.51 | 65.19 | 65.19 | 38,490 | -0.04(-0.06%) |
Sep 20, 2017 | 65.29 | 65.36 | 65.02 | 65.23 | 74,854 | +0.03(+0.05%) |
Sep 19, 2017 | 65.45 | 65.45 | 65.20 | 65.20 | 27,116 | -0.16(-0.24%) |
Sep 18, 2017 | 65.56 | 65.62 | 65.26 | 65.36 | 81,569 | -0.36(-0.55%) |
Sep 15, 2017 | 65.80 | 65.80 | 65.54 | 65.72 | 37,895 | +0.02(+0.03%) |
Sep 14, 2017 | 65.49 | 65.73 | 65.45 | 65.70 | 26,643 | +0.26(+0.40%) |
Sep 13, 2017 | 65.74 | 65.74 | 65.44 | 65.44 | 27,740 | -0.24(-0.36%) |
Sep 12, 2017 | 65.85 | 65.86 | 65.64 | 65.68 | 45,223 | -0.38(-0.57%) |
Sep 11, 2017 | 66.27 | 66.38 | 65.95 | 66.06 | 53,681 | -0.73(-1.10%) |
Sep 08, 2017 | 66.88 | 66.90 | 66.62 | 66.79 | 45,941 | -0.03(-0.05%) |
Sep 07, 2017 | 66.46 | 67.06 | 66.45 | 66.82 | 45,239 | +0.61(+0.93%) |
Sep 06, 2017 | 66.64 | 66.78 | 66.21 | 66.21 | 503,099 | -0.46(-0.69%) |
Sep 05, 2017 | 66.16 | 66.73 | 66.16 | 66.67 | 93,080 | +0.98(+1.50%) |