Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 67.86 | 68.06 | 67.55 | 67.88 | 5,392,027 | +0.14(+0.20%) |
Nov 29, 2017 | 67.57 | 68.01 | 67.26 | 67.75 | 3,825,016 | +0.02(+0.02%) |
Nov 28, 2017 | 67.81 | 68.05 | 67.50 | 67.73 | 3,959,140 | +0.08(+0.11%) |
Nov 27, 2017 | 67.66 | 67.76 | 67.30 | 67.66 | 4,110,990 | +0.08(+0.11%) |
Nov 24, 2017 | 67.61 | 67.81 | 67.47 | 67.58 | 1,230,091 | +0.11(+0.17%) |
Nov 22, 2017 | 67.55 | 67.66 | 67.21 | 67.47 | 2,171,617 | -0.14(-0.20%) |
Nov 21, 2017 | 67.56 | 67.90 | 67.49 | 67.60 | 3,240,929 | +0.11(+0.17%) |
Nov 20, 2017 | 67.46 | 67.74 | 67.23 | 67.49 | 3,362,071 | +0.11(+0.16%) |
Nov 17, 2017 | 67.64 | 67.96 | 67.33 | 67.38 | 3,484,895 | -0.53(-0.77%) |
Nov 16, 2017 | 68.32 | 68.44 | 67.66 | 67.91 | 4,210,670 | -0.37(-0.54%) |
Nov 15, 2017 | 68.88 | 69.19 | 68.15 | 68.27 | 4,383,749 | -0.38(-0.56%) |
Nov 14, 2017 | 67.59 | 68.69 | 67.54 | 68.66 | 3,599,000 | +0.91(+1.35%) |
Nov 13, 2017 | 67.13 | 68.00 | 67.07 | 67.74 | 3,484,905 | +0.75(+1.11%) |
Nov 10, 2017 | 67.16 | 67.30 | 66.82 | 67.00 | 2,940,968 | -0.56(-0.83%) |
Nov 09, 2017 | 67.13 | 67.64 | 67.01 | 67.56 | 2,788,334 | +0.30(+0.45%) |
Nov 08, 2017 | 67.19 | 67.59 | 66.83 | 67.25 | 4,056,715 | -0.10(-0.15%) |
Nov 07, 2017 | 66.39 | 67.41 | 66.03 | 67.35 | 3,071,366 | +1.12(+1.70%) |
Nov 06, 2017 | 66.60 | 66.87 | 66.15 | 66.23 | 3,392,702 | -0.49(-0.73%) |
Nov 03, 2017 | 66.54 | 67.46 | 66.45 | 66.72 | 3,191,057 | -0.03(-0.05%) |
Nov 02, 2017 | 66.33 | 66.87 | 66.08 | 66.75 | 4,667,918 | +0.53(+0.80%) |
Nov 01, 2017 | 66.75 | 66.75 | 66.00 | 66.22 | 2,686,158 | -0.34(-0.51%) |
Oct 31, 2017 | 66.33 | 66.81 | 66.18 | 66.56 | 3,538,096 | +0.15(+0.23%) |
Oct 30, 2017 | 66.16 | 66.48 | 66.08 | 66.41 | 3,001,456 | +0.12(+0.18%) |
Oct 27, 2017 | 65.75 | 66.72 | 65.66 | 66.29 | 2,732,836 | +0.44(+0.68%) |
Oct 26, 2017 | 66.42 | 66.74 | 65.84 | 65.84 | 3,593,335 | -0.29(-0.44%) |
Oct 25, 2017 | 66.03 | 66.30 | 65.36 | 66.14 | 3,009,657 | -0.18(-0.27%) |
Oct 24, 2017 | 66.06 | 66.37 | 65.83 | 66.32 | 2,915,874 | +0.34(+0.51%) |
Oct 23, 2017 | 66.30 | 66.33 | 65.48 | 65.98 | 3,462,321 | -0.29(-0.44%) |
Oct 20, 2017 | 66.12 | 66.37 | 65.97 | 66.27 | 2,698,104 | +0.06(+0.09%) |
Oct 19, 2017 | 65.59 | 66.24 | 65.58 | 66.21 | 2,219,024 | +0.61(+0.93%) |
Oct 18, 2017 | 65.83 | 65.92 | 65.20 | 65.60 | 2,030,680 | -0.35(-0.54%) |
Oct 17, 2017 | 65.57 | 66.02 | 65.41 | 65.96 | 3,125,225 | +0.29(+0.44%) |
Oct 16, 2017 | 65.35 | 65.69 | 65.14 | 65.67 | 2,293,582 | +0.26(+0.39%) |
Oct 13, 2017 | 65.71 | 66.03 | 65.38 | 65.42 | 2,750,518 | -0.14(-0.21%) |
Oct 12, 2017 | 65.16 | 65.63 | 65.12 | 65.55 | 3,015,561 | +0.44(+0.67%) |
Oct 11, 2017 | 64.67 | 65.33 | 64.64 | 65.11 | 2,966,491 | +0.45(+0.70%) |
Oct 10, 2017 | 64.07 | 64.73 | 63.92 | 64.66 | 2,113,627 | +0.73(+1.14%) |
Oct 09, 2017 | 63.88 | 64.25 | 63.83 | 63.93 | 3,609,983 | +0.14(+0.21%) |
Oct 06, 2017 | 63.32 | 63.87 | 63.16 | 63.79 | 3,641,305 | +0.26(+0.42%) |
Oct 05, 2017 | 63.73 | 63.86 | 63.42 | 63.53 | 2,733,555 | -0.14(-0.21%) |
Oct 04, 2017 | 63.24 | 63.67 | 63.05 | 63.67 | 4,098,020 | +0.47(+0.74%) |
Oct 03, 2017 | 63.46 | 63.49 | 62.95 | 63.20 | 2,556,113 | -0.38(-0.60%) |
Oct 02, 2017 | 63.37 | 63.78 | 63.15 | 63.58 | 3,451,074 | +0.33(+0.52%) |
Sep 29, 2017 | 63.41 | 63.48 | 63.01 | 63.25 | 3,163,654 | -0.26(-0.40%) |
Sep 28, 2017 | 63.05 | 63.69 | 62.86 | 63.51 | 3,138,781 | +0.24(+0.38%) |
Sep 27, 2017 | 63.76 | 62.95 | 63.27 | 3,076,667 | -0.66(-1.04%) | |
Sep 26, 2017 | 64.10 | 64.19 | 63.83 | 63.93 | 2,083,845 | -0.24(-0.38%) |
Sep 25, 2017 | 63.50 | 64.17 | 63.49 | 64.17 | 2,809,142 | +0.67(+1.06%) |
Sep 22, 2017 | 64.34 | 64.37 | 63.47 | 63.50 | 2,387,073 | -0.69(-1.07%) |
Sep 21, 2017 | 64.23 | 64.56 | 64.07 | 64.19 | 3,258,590 | -0.03(-0.05%) |
Sep 20, 2017 | 64.98 | 65.01 | 63.96 | 64.22 | 3,957,237 | -0.59(-0.91%) |
Sep 19, 2017 | 64.87 | 65.02 | 64.73 | 64.80 | 2,592,912 | -0.06(-0.09%) |
Sep 18, 2017 | 65.80 | 65.81 | 64.47 | 64.87 | 3,805,370 | -0.93(-1.42%) |
Sep 15, 2017 | 65.95 | 66.15 | 65.44 | 65.80 | 8,516,819 | -0.15(-0.23%) |
Sep 14, 2017 | 65.38 | 66.00 | 65.22 | 65.95 | 3,656,430 | +0.55(+0.84%) |
Sep 13, 2017 | 65.74 | 65.75 | 65.32 | 65.40 | 3,376,292 | -0.38(-0.58%) |
Sep 12, 2017 | 66.55 | 66.58 | 65.36 | 65.78 | 3,847,872 | -0.80(-1.20%) |
Sep 11, 2017 | 66.06 | 66.63 | 65.94 | 66.58 | 2,221,886 | +0.42(+0.64%) |
Sep 08, 2017 | 65.85 | 66.35 | 65.73 | 66.16 | 2,571,627 | +0.33(+0.50%) |
Sep 07, 2017 | 65.64 | 65.98 | 65.48 | 65.83 | 2,578,943 | +0.26(+0.40%) |
Sep 06, 2017 | 65.97 | 66.04 | 65.43 | 65.57 | 2,625,520 | -0.32(-0.48%) |
Sep 05, 2017 | 65.72 | 65.97 | 65.42 | 65.88 | 2,647,023 | +0.24(+0.37%) |