Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 65.68 | 66.27 | 64.96 | 65.94 | 1,996,569 | +0.52(+0.80%) |
Nov 29, 2017 | 67.14 | 67.46 | 65.19 | 65.42 | 1,999,468 | -1.81(-2.69%) |
Nov 28, 2017 | 66.24 | 67.55 | 66.11 | 67.23 | 2,597,214 | +1.22(+1.85%) |
Nov 27, 2017 | 65.92 | 66.18 | 65.87 | 66.01 | 1,511,302 | -0.05(-0.07%) |
Nov 24, 2017 | 65.56 | 66.08 | 65.50 | 66.05 | 1,066,226 | +0.64(+0.98%) |
Nov 22, 2017 | 65.84 | 66.00 | 65.04 | 65.42 | 3,193,949 | -1.16(-1.75%) |
Nov 21, 2017 | 66.71 | 67.44 | 64.47 | 66.58 | 5,597,319 | -0.05(-0.07%) |
Nov 20, 2017 | 65.98 | 66.88 | 65.68 | 66.63 | 4,344,373 | +1.11(+1.70%) |
Nov 17, 2017 | 65.26 | 65.80 | 65.04 | 65.51 | 1,914,359 | +0.05(+0.07%) |
Nov 16, 2017 | 64.28 | 65.66 | 64.24 | 65.46 | 2,381,935 | +1.36(+2.12%) |
Nov 15, 2017 | 64.08 | 64.34 | 63.72 | 64.10 | 2,144,501 | -0.14(-0.22%) |
Nov 14, 2017 | 63.79 | 64.57 | 63.70 | 64.24 | 2,547,667 | +0.31(+0.49%) |
Nov 13, 2017 | 63.28 | 64.18 | 63.09 | 63.93 | 1,613,275 | +0.30(+0.48%) |
Nov 10, 2017 | 64.14 | 64.36 | 63.52 | 63.63 | 1,789,852 | -0.63(-0.98%) |
Nov 09, 2017 | 64.68 | 64.74 | 63.72 | 64.25 | 1,748,411 | -0.61(-0.94%) |
Nov 08, 2017 | 64.85 | 65.07 | 64.54 | 64.86 | 1,026,540 | -0.13(-0.21%) |
Nov 07, 2017 | 65.06 | 65.37 | 64.80 | 65.00 | 1,004,331 | +0.03(+0.04%) |
Nov 06, 2017 | 65.02 | 65.19 | 64.64 | 64.97 | 1,045,561 | -0.14(-0.22%) |
Nov 03, 2017 | 64.84 | 65.40 | 64.77 | 65.11 | 1,125,950 | +0.23(+0.35%) |
Nov 02, 2017 | 64.84 | 65.12 | 64.58 | 64.88 | 1,949,790 | +0.10(+0.16%) |
Nov 01, 2017 | 64.95 | 65.18 | 64.61 | 64.78 | 1,425,958 | -0.01(-0.01%) |
Oct 31, 2017 | 64.51 | 64.92 | 64.32 | 64.79 | 1,695,225 | +0.51(+0.80%) |
Oct 30, 2017 | 64.57 | 64.69 | 63.90 | 64.27 | 888,972 | -0.46(-0.71%) |
Oct 27, 2017 | 64.58 | 64.77 | 64.20 | 64.73 | 1,513,109 | +0.25(+0.38%) |
Oct 26, 2017 | 64.31 | 64.60 | 64.00 | 64.48 | 1,489,122 | +0.30(+0.47%) |
Oct 25, 2017 | 64.66 | 65.25 | 63.84 | 64.18 | 1,884,844 | +0.07(+0.10%) |
Oct 24, 2017 | 64.10 | 64.33 | 63.69 | 64.11 | 2,074,472 | +0.29(+0.45%) |
Oct 23, 2017 | 64.24 | 64.45 | 63.74 | 63.83 | 1,331,004 | -0.22(-0.34%) |
Oct 20, 2017 | 63.99 | 64.31 | 63.87 | 64.04 | 1,581,484 | +0.35(+0.55%) |
Oct 19, 2017 | 63.27 | 63.78 | 62.91 | 63.69 | 1,427,135 | +0.42(+0.66%) |
Oct 18, 2017 | 63.22 | 63.41 | 62.92 | 63.27 | 1,208,042 | +0.30(+0.48%) |
Oct 17, 2017 | 63.50 | 63.50 | 62.84 | 62.97 | 1,797,500 | -0.75(-1.18%) |
Oct 16, 2017 | 64.00 | 64.16 | 63.59 | 63.72 | 1,547,197 | -0.08(-0.12%) |
Oct 13, 2017 | 64.41 | 64.59 | 63.70 | 63.80 | 990,364 | -0.52(-0.81%) |
Oct 12, 2017 | 63.47 | 64.38 | 63.37 | 64.32 | 1,527,808 | +0.88(+1.38%) |
Oct 11, 2017 | 63.50 | 63.78 | 63.18 | 63.44 | 1,884,619 | +0.02(+0.03%) |
Oct 10, 2017 | 63.50 | 63.67 | 63.06 | 63.43 | 1,200,279 | +0.04(+0.06%) |
Oct 09, 2017 | 63.32 | 63.59 | 62.87 | 63.39 | 1,619,491 | +0.19(+0.30%) |
Oct 06, 2017 | 62.55 | 63.22 | 62.53 | 63.20 | 1,475,417 | +0.63(+1.00%) |
Oct 05, 2017 | 62.71 | 62.84 | 62.40 | 62.57 | 2,072,872 | -0.12(-0.20%) |
Oct 04, 2017 | 62.05 | 62.73 | 62.05 | 62.69 | 782,942 | +0.65(+1.04%) |
Oct 03, 2017 | 61.96 | 62.65 | 61.96 | 62.05 | 1,277,884 | +0.27(+0.43%) |
Oct 02, 2017 | 61.23 | 61.97 | 61.15 | 61.78 | 1,778,622 | +0.76(+1.25%) |
Sep 29, 2017 | 60.82 | 61.09 | 60.56 | 61.01 | 1,760,150 | +0.21(+0.34%) |
Sep 28, 2017 | 61.06 | 61.41 | 60.80 | 60.81 | 1,185,041 | -0.39(-0.64%) |
Sep 27, 2017 | 61.08 | 61.45 | 60.88 | 61.20 | 1,338,962 | +0.27(+0.44%) |
Sep 26, 2017 | 61.44 | 61.68 | 60.74 | 60.93 | 1,699,671 | -0.59(-0.96%) |
Sep 25, 2017 | 62.54 | 62.63 | 61.42 | 61.52 | 1,937,991 | -1.00(-1.60%) |
Sep 22, 2017 | 62.58 | 62.98 | 62.45 | 62.52 | 1,363,918 | -0.13(-0.21%) |
Sep 21, 2017 | 62.61 | 62.86 | 62.37 | 62.65 | 920,455 | -0.16(-0.26%) |
Sep 20, 2017 | 63.02 | 63.07 | 62.51 | 62.81 | 1,247,926 | -0.08(-0.12%) |
Sep 19, 2017 | 62.96 | 63.15 | 62.73 | 62.89 | 1,302,637 | +0.09(+0.14%) |
Sep 18, 2017 | 62.81 | 63.01 | 62.44 | 62.80 | 1,643,556 | +0.11(+0.18%) |
Sep 15, 2017 | 62.42 | 62.85 | 62.36 | 62.69 | 2,415,842 | +0.27(+0.43%) |
Sep 14, 2017 | 62.07 | 62.60 | 61.93 | 62.42 | 1,558,343 | +0.23(+0.37%) |
Sep 13, 2017 | 62.64 | 62.93 | 62.16 | 62.19 | 2,149,201 | -0.67(-1.06%) |
Sep 12, 2017 | 62.98 | 63.12 | 62.62 | 62.86 | 1,138,645 | +0.03(+0.05%) |
Sep 11, 2017 | 62.25 | 62.98 | 62.14 | 62.83 | 1,862,434 | +1.04(+1.68%) |
Sep 08, 2017 | 61.92 | 62.42 | 61.61 | 61.79 | 1,671,368 | -0.11(-0.18%) |
Sep 07, 2017 | 61.63 | 62.01 | 61.29 | 61.91 | 1,131,920 | +0.41(+0.66%) |
Sep 06, 2017 | 61.59 | 60.87 | 61.50 | 1,025,388 | +0.40(+0.65%) | |
Sep 05, 2017 | 60.84 | 61.28 | 60.64 | 61.10 | 958,154 | -0.09(-0.14%) |