Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 66.36 | 66.72 | 66.17 | 66.23 | 2,069,111 | -0.61(-0.92%) |
Nov 29, 2017 | 67.54 | 67.54 | 66.61 | 66.84 | 1,700,620 | -1.04(-1.54%) |
Nov 28, 2017 | 67.80 | 67.96 | 67.56 | 67.89 | 1,190,394 | +0.47(+0.70%) |
Nov 27, 2017 | 67.96 | 67.96 | 67.39 | 67.41 | 1,310,499 | -1.14(-1.66%) |
Nov 24, 2017 | 68.41 | 68.64 | 68.41 | 68.55 | 388,694 | -0.07(-0.10%) |
Nov 22, 2017 | 68.58 | 68.69 | 68.40 | 68.62 | 1,504,239 | +0.07(+0.10%) |
Nov 21, 2017 | 68.39 | 68.69 | 68.31 | 68.55 | 1,576,988 | +1.02(+1.52%) |
Nov 20, 2017 | 67.21 | 67.58 | 67.21 | 67.53 | 787,320 | +0.36(+0.53%) |
Nov 17, 2017 | 67.14 | 67.36 | 67.13 | 67.17 | 892,466 | -0.02(-0.03%) |
Nov 16, 2017 | 66.59 | 67.29 | 66.59 | 67.18 | 1,631,488 | +1.30(+1.97%) |
Nov 15, 2017 | 65.87 | 66.06 | 65.64 | 65.89 | 1,012,455 | -0.38(-0.57%) |
Nov 14, 2017 | 66.46 | 66.49 | 66.18 | 66.27 | 551,973 | -0.39(-0.58%) |
Nov 13, 2017 | 66.41 | 66.75 | 66.38 | 66.65 | 435,873 | +0.03(+0.04%) |
Nov 10, 2017 | 66.65 | 66.69 | 66.44 | 66.62 | 707,635 | -0.03(-0.04%) |
Nov 09, 2017 | 66.59 | 66.73 | 66.19 | 66.65 | 1,440,613 | -0.40(-0.60%) |
Nov 08, 2017 | 66.88 | 67.07 | 66.81 | 67.05 | 777,796 | +0.34(+0.51%) |
Nov 07, 2017 | 66.98 | 67.06 | 66.63 | 66.71 | 1,858,225 | -0.31(-0.46%) |
Nov 06, 2017 | 66.47 | 67.02 | 66.46 | 67.02 | 1,500,179 | +0.55(+0.83%) |
Nov 03, 2017 | 66.76 | 66.76 | 66.20 | 66.47 | 789,616 | -0.21(-0.32%) |
Nov 02, 2017 | 66.55 | 66.69 | 66.34 | 66.68 | 1,472,293 | +0.16(+0.24%) |
Nov 01, 2017 | 66.76 | 66.86 | 66.42 | 66.52 | 3,276,718 | +0.57(+0.86%) |
Oct 31, 2017 | 65.80 | 65.99 | 65.66 | 65.95 | 996,723 | +0.63(+0.97%) |
Oct 30, 2017 | 65.35 | 65.57 | 65.19 | 65.32 | 626,629 | -0.40(-0.61%) |
Oct 27, 2017 | 65.17 | 65.76 | 65.00 | 65.72 | 1,176,842 | +0.85(+1.31%) |
Oct 26, 2017 | 65.22 | 65.34 | 64.87 | 64.87 | 926,158 | -0.14(-0.22%) |
Oct 25, 2017 | 65.45 | 65.51 | 64.65 | 65.01 | 3,212,138 | -0.22(-0.34%) |
Oct 24, 2017 | 65.41 | 65.50 | 65.15 | 65.23 | 731,062 | +0.03(+0.04%) |
Oct 23, 2017 | 65.52 | 65.63 | 65.14 | 65.21 | 884,818 | -0.36(-0.55%) |
Oct 20, 2017 | 65.46 | 65.63 | 65.42 | 65.56 | 772,922 | +0.32(+0.50%) |
Oct 19, 2017 | 65.21 | 65.26 | 64.94 | 65.24 | 1,391,963 | -0.69(-1.05%) |
Oct 18, 2017 | 65.97 | 66.09 | 65.74 | 65.93 | 565,108 | +0.25(+0.39%) |
Oct 17, 2017 | 65.78 | 65.87 | 65.63 | 65.68 | 1,877,582 | -0.34(-0.52%) |
Oct 16, 2017 | 65.94 | 66.06 | 65.91 | 66.02 | 941,864 | +0.13(+0.20%) |
Oct 13, 2017 | 65.67 | 66.00 | 65.67 | 65.89 | 450,523 | +0.60(+0.91%) |
Oct 12, 2017 | 65.42 | 65.50 | 65.28 | 65.29 | 1,241,044 | -0.04(-0.07%) |
Oct 11, 2017 | 65.06 | 65.37 | 64.99 | 65.34 | 1,341,087 | +0.11(+0.17%) |
Oct 10, 2017 | 64.93 | 65.23 | 64.93 | 65.22 | 2,167,062 | +0.62(+0.96%) |
Oct 09, 2017 | 64.37 | 64.62 | 64.35 | 64.60 | 1,004,435 | +0.18(+0.29%) |
Oct 06, 2017 | 64.34 | 64.50 | 64.12 | 64.42 | 2,389,018 | -0.36(-0.55%) |
Oct 05, 2017 | 64.37 | 64.83 | 64.37 | 64.78 | 2,437,233 | +0.54(+0.85%) |
Oct 04, 2017 | 64.26 | 64.35 | 64.14 | 64.23 | 589,500 | -0.05(-0.08%) |
Oct 03, 2017 | 63.92 | 64.29 | 63.88 | 64.29 | 1,926,644 | +0.81(+1.28%) |
Oct 02, 2017 | 63.40 | 63.72 | 63.38 | 63.47 | 1,775,177 | +0.23(+0.36%) |
Sep 29, 2017 | 62.85 | 63.36 | 62.80 | 63.24 | 1,769,653 | +0.68(+1.09%) |
Sep 28, 2017 | 62.33 | 62.63 | 62.21 | 62.56 | 2,816,541 | -0.07(-0.11%) |
Sep 27, 2017 | 62.51 | 62.74 | 62.32 | 62.63 | 1,199,393 | -0.02(-0.03%) |
Sep 26, 2017 | 62.89 | 62.96 | 62.59 | 62.65 | 1,041,775 | -0.04(-0.07%) |
Sep 25, 2017 | 63.30 | 63.30 | 62.46 | 62.69 | 1,124,340 | -1.16(-1.82%) |
Sep 22, 2017 | 63.91 | 63.93 | 63.78 | 63.86 | 724,729 | -0.48(-0.75%) |
Sep 21, 2017 | 64.55 | 64.56 | 64.16 | 64.34 | 535,186 | +0.06(+0.10%) |
Sep 20, 2017 | 64.63 | 64.69 | 63.80 | 64.28 | 692,739 | -0.39(-0.60%) |
Sep 19, 2017 | 64.49 | 64.66 | 64.38 | 64.66 | 705,956 | +0.07(+0.12%) |
Sep 18, 2017 | 64.65 | 64.73 | 64.46 | 64.59 | 1,066,555 | +0.56(+0.87%) |
Sep 15, 2017 | 63.74 | 64.08 | 63.68 | 64.03 | 541,348 | +0.46(+0.72%) |
Sep 14, 2017 | 63.46 | 63.66 | 63.36 | 63.58 | 842,865 | +0.04(+0.06%) |
Sep 13, 2017 | 63.66 | 63.66 | 63.45 | 63.54 | 900,810 | -0.28(-0.44%) |
Sep 12, 2017 | 63.87 | 63.87 | 63.70 | 63.82 | 1,018,500 | -0.06(-0.10%) |
Sep 11, 2017 | 63.81 | 63.88 | 63.45 | 63.88 | 770,695 | +0.88(+1.39%) |
Sep 08, 2017 | 63.24 | 63.28 | 62.91 | 63.01 | 623,024 | -0.24(-0.37%) |
Sep 07, 2017 | 63.06 | 63.24 | 63.00 | 63.24 | 668,122 | +0.40(+0.64%) |
Sep 06, 2017 | 62.77 | 62.89 | 62.66 | 62.84 | 319,827 | +0.31(+0.49%) |
Sep 05, 2017 | 62.80 | 62.95 | 62.31 | 62.53 | 1,167,253 | -0.89(-1.41%) |