Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 67.95 | 67.96 | 67.37 | 67.94 | 4,820 | +0.02(+0.03%) |
Nov 29, 2017 | 67.59 | 68.03 | 67.39 | 67.92 | 5,603 | +0.26(+0.38%) |
Nov 28, 2017 | 67.53 | 67.71 | 67.28 | 67.66 | 6,007 | +0.37(+0.56%) |
Nov 27, 2017 | 67.30 | 67.83 | 67.05 | 67.29 | 10,482 | -0.43(-0.63%) |
Nov 24, 2017 | 67.75 | 67.75 | 67.19 | 67.72 | 541 | +0.09(+0.13%) |
Nov 22, 2017 | 67.55 | 67.82 | 67.13 | 67.63 | 34,301 | -0.07(-0.10%) |
Nov 21, 2017 | 67.56 | 67.70 | 67.46 | 67.70 | 4,161 | +0.15(+0.22%) |
Nov 20, 2017 | 67.18 | 67.55 | 67.05 | 67.55 | 11,170 | -0.11(-0.16%) |
Nov 17, 2017 | 67.60 | 67.66 | 66.92 | 67.66 | 11,096 | +0.28(+0.42%) |
Nov 16, 2017 | 67.13 | 67.39 | 66.73 | 67.38 | 10,264 | +0.46(+0.69%) |
Nov 15, 2017 | 66.58 | 66.92 | 66.35 | 66.92 | 8,631 | +0.07(+0.10%) |
Nov 14, 2017 | 67.60 | 67.60 | 66.76 | 66.85 | 4,590 | -0.28(-0.42%) |
Nov 13, 2017 | 67.06 | 67.59 | 67.00 | 67.13 | 8,266 | -0.09(-0.13%) |
Nov 10, 2017 | 67.05 | 67.64 | 67.01 | 67.22 | 5,596 | +0.22(+0.33%) |
Nov 09, 2017 | 67.30 | 67.46 | 66.91 | 67.00 | 9,027 | -0.32(-0.48%) |
Nov 08, 2017 | 67.49 | 67.90 | 67.32 | 67.32 | 8,080 | -0.45(-0.66%) |
Nov 07, 2017 | 67.65 | 67.91 | 67.59 | 67.77 | 27,087 | +0.27(+0.40%) |
Nov 06, 2017 | 68.01 | 68.02 | 67.50 | 67.50 | 12,482 | -0.38(-0.56%) |
Nov 03, 2017 | 68.00 | 68.01 | 67.76 | 67.88 | 5,691 | -0.07(-0.10%) |
Nov 02, 2017 | 68.00 | 68.25 | 67.81 | 67.95 | 6,482 | +0.00(+0.00%) |
Nov 01, 2017 | 68.36 | 68.37 | 67.85 | 67.95 | 16,446 | -0.39(-0.57%) |
Oct 31, 2017 | 68.38 | 68.55 | 68.33 | 68.34 | 2,777 | +0.11(+0.16%) |
Oct 30, 2017 | 68.23 | 68.56 | 68.23 | 68.23 | 4,212 | -0.12(-0.18%) |
Oct 27, 2017 | 68.33 | 68.68 | 68.33 | 68.35 | 6,077 | -0.10(-0.14%) |
Oct 26, 2017 | 68.23 | 68.54 | 68.23 | 68.45 | 4,426 | +0.12(+0.17%) |
Oct 25, 2017 | 68.50 | 68.77 | 68.32 | 68.33 | 6,604 | -0.35(-0.51%) |
Oct 24, 2017 | 68.60 | 68.73 | 68.35 | 68.68 | 9,253 | +0.13(+0.19%) |
Oct 23, 2017 | 68.32 | 68.58 | 68.32 | 68.55 | 10,175 | +0.13(+0.19%) |
Oct 20, 2017 | 68.23 | 68.58 | 68.23 | 68.42 | 4,648 | -0.13(-0.19%) |
Oct 19, 2017 | 68.47 | 68.55 | 68.29 | 68.55 | 3,451 | +0.06(+0.09%) |
Oct 18, 2017 | 68.50 | 68.50 | 68.09 | 68.49 | 12,230 | +0.13(+0.19%) |
Oct 17, 2017 | 68.15 | 68.39 | 67.87 | 68.36 | 7,377 | +0.32(+0.47%) |
Oct 16, 2017 | 68.11 | 68.36 | 68.04 | 68.04 | 7,217 | +0.00(+0.00%) |
Oct 13, 2017 | 68.07 | 68.24 | 67.92 | 68.04 | 17,576 | -0.20(-0.29%) |
Oct 12, 2017 | 68.26 | 68.45 | 68.19 | 68.24 | 5,341 | -0.11(-0.17%) |
Oct 11, 2017 | 68.44 | 68.45 | 68.20 | 68.35 | 10,076 | -0.03(-0.04%) |
Oct 10, 2017 | 68.29 | 68.38 | 68.11 | 68.38 | 4,531 | +0.30(+0.44%) |
Oct 09, 2017 | 68.29 | 68.29 | 67.97 | 68.08 | 9,776 | -0.13(-0.19%) |
Oct 06, 2017 | 68.25 | 68.49 | 68.07 | 68.21 | 4,018 | +0.13(+0.19%) |
Oct 05, 2017 | 68.11 | 68.47 | 68.08 | 68.08 | 7,751 | -0.35(-0.52%) |
Oct 04, 2017 | 68.00 | 68.48 | 67.97 | 68.43 | 5,019 | +0.32(+0.47%) |
Oct 03, 2017 | 68.19 | 68.21 | 68.02 | 68.12 | 5,038 | -0.23(-0.34%) |
Oct 02, 2017 | 68.31 | 68.42 | 68.12 | 68.35 | 5,082 | +0.00(+0.00%) |
Sep 29, 2017 | 68.07 | 68.56 | 68.07 | 68.35 | 6,908 | -0.19(-0.28%) |
Sep 28, 2017 | 68.51 | 68.54 | 68.10 | 68.54 | 55,855 | +0.02(+0.03%) |
Sep 27, 2017 | 67.66 | 68.52 | 67.66 | 68.52 | 10,518 | +0.36(+0.53%) |
Sep 26, 2017 | 67.95 | 68.18 | 67.81 | 68.16 | 36,161 | +0.03(+0.04%) |
Sep 25, 2017 | 68.02 | 68.13 | 67.88 | 68.13 | 5,292 | +0.37(+0.54%) |
Sep 22, 2017 | 67.90 | 68.02 | 67.56 | 67.76 | 4,724 | -0.14(-0.20%) |
Sep 21, 2017 | 67.91 | 68.07 | 67.90 | 67.90 | 16,557 | +0.03(+0.04%) |
Sep 20, 2017 | 67.95 | 68.12 | 67.70 | 67.87 | 10,937 | -0.08(-0.12%) |
Sep 19, 2017 | 67.98 | 67.99 | 67.65 | 67.95 | 7,922 | +0.08(+0.12%) |
Sep 18, 2017 | 67.72 | 67.96 | 67.72 | 67.87 | 5,069 | +0.13(+0.19%) |
Sep 15, 2017 | 67.78 | 67.93 | 67.74 | 67.74 | 1,922 | +0.11(+0.17%) |
Sep 14, 2017 | 67.53 | 67.93 | 67.52 | 67.62 | 3,910 | +0.09(+0.14%) |
Sep 13, 2017 | 67.36 | 67.94 | 67.36 | 67.53 | 6,815 | -0.11(-0.16%) |
Sep 12, 2017 | 67.60 | 67.65 | 67.36 | 67.64 | 10,264 | +0.43(+0.64%) |
Sep 11, 2017 | 67.20 | 67.69 | 67.19 | 67.21 | 5,245 | +0.16(+0.24%) |
Sep 08, 2017 | 67.35 | 67.68 | 67.03 | 67.05 | 39,042 | -0.22(-0.33%) |
Sep 07, 2017 | 67.62 | 67.72 | 67.27 | 67.27 | 6,991 | -0.15(-0.22%) |
Sep 06, 2017 | 67.31 | 67.65 | 67.31 | 67.42 | 13,551 | +0.12(+0.18%) |
Sep 05, 2017 | 67.59 | 67.65 | 67.23 | 67.30 | 7,267 | -0.65(-0.96%) |