Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 69.66 | 69.66 | 69.59 | 69.61 | 1,986,110 | -0.06(-0.09%) |
Nov 29, 2017 | 69.66 | 69.68 | 69.63 | 69.67 | 1,479,094 | -0.03(-0.04%) |
Nov 28, 2017 | 69.72 | 69.73 | 69.69 | 69.70 | 1,511,787 | -0.01(-0.01%) |
Nov 27, 2017 | 69.68 | 69.72 | 69.65 | 69.71 | 947,687 | +0.02(+0.03%) |
Nov 24, 2017 | 69.67 | 69.70 | 69.67 | 69.69 | 485,921 | -0.01(-0.01%) |
Nov 22, 2017 | 69.66 | 69.72 | 69.64 | 69.70 | 1,143,815 | +0.08(+0.11%) |
Nov 21, 2017 | 69.64 | 69.65 | 69.58 | 69.62 | 1,099,712 | -0.02(-0.03%) |
Nov 20, 2017 | 69.66 | 69.66 | 69.63 | 69.64 | 1,026,552 | -0.04(-0.05%) |
Nov 17, 2017 | 69.68 | 69.69 | 69.65 | 69.67 | 1,112,072 | +0.00(+0.00%) |
Nov 16, 2017 | 69.66 | 69.70 | 69.66 | 69.67 | 1,917,488 | -0.04(-0.05%) |
Nov 15, 2017 | 69.68 | 69.71 | 69.66 | 69.71 | 1,795,677 | +0.03(+0.04%) |
Nov 14, 2017 | 69.65 | 69.69 | 69.65 | 69.68 | 2,010,629 | +0.03(+0.04%) |
Nov 13, 2017 | 69.68 | 69.69 | 69.65 | 69.66 | 875,109 | -0.04(-0.05%) |
Nov 10, 2017 | 69.71 | 69.72 | 69.67 | 69.69 | 886,685 | -0.04(-0.06%) |
Nov 09, 2017 | 69.73 | 69.77 | 69.73 | 69.73 | 1,709,843 | +0.02(+0.03%) |
Nov 08, 2017 | 69.77 | 69.79 | 69.71 | 69.72 | 2,312,244 | -0.04(-0.06%) |
Nov 07, 2017 | 69.79 | 69.80 | 69.76 | 69.76 | 3,043,306 | -0.01(-0.01%) |
Nov 06, 2017 | 69.78 | 69.80 | 69.76 | 69.77 | 1,230,375 | +0.01(+0.01%) |
Nov 03, 2017 | 69.78 | 69.80 | 69.74 | 69.76 | 1,990,016 | -0.02(-0.03%) |
Nov 02, 2017 | 69.78 | 69.80 | 69.76 | 69.78 | 1,099,465 | +0.00(+0.00%) |
Nov 01, 2017 | 69.77 | 69.80 | 69.75 | 69.78 | 1,191,762 | -0.02(-0.03%) |
Oct 31, 2017 | 69.81 | 69.82 | 69.78 | 69.80 | 1,397,245 | -0.03(-0.04%) |
Oct 30, 2017 | 69.81 | 69.83 | 69.78 | 69.83 | 1,171,600 | +0.06(+0.09%) |
Oct 27, 2017 | 69.73 | 69.78 | 69.70 | 69.77 | 935,173 | +0.04(+0.06%) |
Oct 26, 2017 | 69.77 | 69.77 | 69.71 | 69.72 | 1,138,667 | -0.02(-0.03%) |
Oct 25, 2017 | 69.75 | 69.77 | 69.72 | 69.74 | 1,240,633 | -0.03(-0.05%) |
Oct 24, 2017 | 69.75 | 69.78 | 69.75 | 69.77 | 1,649,759 | -0.02(-0.03%) |
Oct 23, 2017 | 69.77 | 69.81 | 69.77 | 69.79 | 1,121,142 | +0.03(+0.04%) |
Oct 20, 2017 | 69.78 | 69.81 | 69.77 | 69.77 | 933,694 | -0.05(-0.08%) |
Oct 19, 2017 | 69.85 | 69.86 | 69.80 | 69.82 | 1,174,147 | +0.03(+0.04%) |
Oct 18, 2017 | 69.77 | 69.80 | 69.77 | 69.79 | 889,528 | -0.03(-0.05%) |
Oct 17, 2017 | 69.81 | 69.83 | 69.78 | 69.83 | 852,459 | -0.02(-0.03%) |
Oct 16, 2017 | 69.84 | 69.87 | 69.82 | 69.84 | 826,914 | -0.03(-0.05%) |
Oct 13, 2017 | 69.88 | 69.91 | 69.85 | 69.88 | 989,585 | +0.05(+0.08%) |
Oct 12, 2017 | 69.85 | 69.86 | 69.83 | 69.83 | 1,012,731 | -0.02(-0.03%) |
Oct 11, 2017 | 69.85 | 69.86 | 69.82 | 69.84 | 1,768,886 | -0.03(-0.04%) |
Oct 10, 2017 | 69.84 | 69.87 | 69.83 | 69.87 | 2,467,188 | +0.03(+0.05%) |
Oct 09, 2017 | 69.82 | 69.84 | 69.81 | 69.84 | 674,075 | +0.04(+0.05%) |
Oct 06, 2017 | 69.79 | 69.82 | 69.75 | 69.80 | 2,821,748 | -0.04(-0.06%) |
Oct 05, 2017 | 69.86 | 69.87 | 69.82 | 69.84 | 1,812,828 | -0.03(-0.04%) |
Oct 04, 2017 | 69.84 | 69.87 | 69.83 | 69.87 | 1,084,277 | +0.04(+0.06%) |
Oct 03, 2017 | 69.80 | 69.86 | 69.80 | 69.83 | 1,468,160 | +0.02(+0.03%) |
Oct 02, 2017 | 69.84 | 69.85 | 69.81 | 69.81 | 780,476 | -0.01(-0.01%) |
Sep 29, 2017 | 69.91 | 69.91 | 69.81 | 69.82 | 1,127,749 | -0.07(-0.10%) |
Sep 28, 2017 | 69.84 | 69.89 | 69.84 | 69.89 | 922,041 | +0.03(+0.05%) |
Sep 27, 2017 | 69.84 | 69.86 | 69.83 | 69.85 | 1,227,610 | -0.04(-0.06%) |
Sep 26, 2017 | 69.89 | 69.91 | 69.86 | 69.90 | 1,034,167 | -0.02(-0.03%) |
Sep 25, 2017 | 69.88 | 69.92 | 69.84 | 69.91 | 1,353,626 | +0.09(+0.13%) |
Sep 22, 2017 | 69.85 | 69.87 | 69.83 | 69.83 | 1,159,315 | +0.02(+0.03%) |
Sep 21, 2017 | 69.85 | 69.86 | 69.81 | 69.81 | 812,734 | -0.03(-0.04%) |
Sep 20, 2017 | 69.92 | 69.93 | 69.80 | 69.84 | 1,091,458 | -0.05(-0.07%) |
Sep 19, 2017 | 69.92 | 69.92 | 69.88 | 69.89 | 1,159,914 | -0.03(-0.04%) |
Sep 18, 2017 | 69.91 | 69.92 | 69.89 | 69.91 | 1,110,470 | -0.02(-0.03%) |
Sep 15, 2017 | 69.98 | 69.98 | 69.91 | 69.93 | 1,371,651 | -0.04(-0.06%) |
Sep 14, 2017 | 69.93 | 69.98 | 69.92 | 69.98 | 2,180,814 | +0.00(+0.00%) |
Sep 13, 2017 | 70.02 | 70.02 | 69.98 | 69.98 | 995,470 | -0.05(-0.07%) |
Sep 12, 2017 | 70.04 | 70.04 | 70.00 | 70.03 | 1,099,476 | -0.03(-0.05%) |
Sep 11, 2017 | 70.11 | 70.11 | 70.06 | 70.06 | 1,149,766 | -0.08(-0.11%) |
Sep 08, 2017 | 70.18 | 70.18 | 70.12 | 70.14 | 1,673,926 | -0.02(-0.02%) |
Sep 07, 2017 | 70.14 | 70.19 | 70.13 | 70.16 | 706,212 | +0.08(+0.11%) |
Sep 06, 2017 | 70.12 | 70.13 | 70.08 | 70.08 | 4,099,957 | +0.00(+0.00%) |
Sep 05, 2017 | 70.06 | 70.12 | 70.05 | 70.08 | 1,406,758 | +0.08(+0.11%) |