Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 68.71 | 69.93 | 68.71 | 69.58 | 1,606,779 | +0.97(+1.41%) |
Nov 29, 2017 | 69.00 | 69.00 | 68.22 | 68.61 | 1,418,207 | -0.31(-0.44%) |
Nov 28, 2017 | 67.79 | 68.94 | 67.74 | 68.92 | 1,578,223 | +1.34(+1.98%) |
Nov 27, 2017 | 67.31 | 67.77 | 67.22 | 67.58 | 952,295 | +0.34(+0.51%) |
Nov 24, 2017 | 67.31 | 67.52 | 67.10 | 67.23 | 293,364 | +0.00(+0.00%) |
Nov 22, 2017 | 67.41 | 67.54 | 67.05 | 67.23 | 1,044,989 | -0.11(-0.16%) |
Nov 21, 2017 | 67.78 | 68.19 | 67.19 | 67.34 | 1,539,611 | -0.30(-0.44%) |
Nov 20, 2017 | 67.37 | 67.91 | 67.20 | 67.63 | 1,840,690 | +0.38(+0.57%) |
Nov 17, 2017 | 66.95 | 67.41 | 66.70 | 67.25 | 3,070,948 | +0.13(+0.20%) |
Nov 16, 2017 | 66.26 | 67.41 | 66.04 | 67.12 | 2,031,522 | +1.24(+1.89%) |
Nov 15, 2017 | 66.05 | 66.47 | 65.70 | 65.87 | 1,894,964 | -0.64(-0.96%) |
Nov 14, 2017 | 65.69 | 66.52 | 65.69 | 66.51 | 2,013,611 | +0.57(+0.87%) |
Nov 13, 2017 | 65.21 | 66.03 | 65.12 | 65.94 | 2,040,974 | +0.63(+0.97%) |
Nov 10, 2017 | 64.94 | 65.41 | 64.78 | 65.31 | 1,086,250 | +0.21(+0.32%) |
Nov 09, 2017 | 64.80 | 65.66 | 64.70 | 65.10 | 1,341,487 | -0.04(-0.06%) |
Nov 08, 2017 | 65.33 | 65.66 | 64.64 | 65.14 | 1,381,367 | -0.49(-0.74%) |
Nov 07, 2017 | 65.65 | 65.94 | 65.36 | 65.62 | 1,412,469 | +0.01(+0.01%) |
Nov 06, 2017 | 64.85 | 65.81 | 64.72 | 65.61 | 1,567,138 | +0.85(+1.32%) |
Nov 03, 2017 | 65.83 | 66.15 | 64.60 | 64.76 | 2,487,093 | -0.69(-1.05%) |
Nov 02, 2017 | 64.89 | 65.58 | 64.10 | 65.45 | 3,709,155 | +1.08(+1.68%) |
Nov 01, 2017 | 65.03 | 65.06 | 64.05 | 64.37 | 1,944,356 | -0.23(-0.36%) |
Oct 31, 2017 | 64.85 | 65.07 | 64.42 | 64.60 | 1,469,381 | -0.13(-0.21%) |
Oct 30, 2017 | 67.25 | 67.25 | 64.71 | 64.73 | 1,707,688 | -1.49(-2.25%) |
Oct 27, 2017 | 66.14 | 66.45 | 65.81 | 66.23 | 1,051,330 | -0.04(-0.06%) |
Oct 26, 2017 | 65.98 | 66.34 | 65.59 | 66.26 | 881,045 | +0.69(+1.05%) |
Oct 25, 2017 | 65.76 | 66.09 | 64.92 | 65.58 | 1,031,245 | -0.21(-0.32%) |
Oct 24, 2017 | 65.64 | 66.11 | 65.64 | 65.79 | 929,258 | +0.23(+0.35%) |
Oct 23, 2017 | 65.68 | 65.89 | 65.37 | 65.56 | 1,231,150 | -0.09(-0.13%) |
Oct 20, 2017 | 65.77 | 65.88 | 65.38 | 65.64 | 847,497 | +0.17(+0.26%) |
Oct 19, 2017 | 64.80 | 65.47 | 64.58 | 65.47 | 710,829 | +0.46(+0.71%) |
Oct 18, 2017 | 65.13 | 65.22 | 64.68 | 65.01 | 1,028,617 | +0.00(+0.00%) |
Oct 17, 2017 | 64.85 | 65.27 | 64.85 | 65.01 | 924,860 | +0.14(+0.22%) |
Oct 16, 2017 | 64.61 | 64.88 | 64.13 | 64.87 | 541,941 | +0.55(+0.85%) |
Oct 13, 2017 | 64.66 | 64.75 | 64.27 | 64.32 | 899,120 | +0.09(+0.13%) |
Oct 12, 2017 | 64.02 | 64.69 | 64.02 | 64.24 | 1,025,943 | +0.13(+0.21%) |
Oct 11, 2017 | 64.27 | 64.31 | 63.88 | 64.10 | 920,217 | -0.18(-0.28%) |
Oct 10, 2017 | 64.38 | 64.49 | 64.06 | 64.28 | 1,135,099 | +0.05(+0.07%) |
Oct 09, 2017 | 64.13 | 64.47 | 63.88 | 64.24 | 651,228 | +0.11(+0.18%) |
Oct 06, 2017 | 63.91 | 64.14 | 63.64 | 64.12 | 670,984 | +0.12(+0.19%) |
Oct 05, 2017 | 64.03 | 64.19 | 63.67 | 64.00 | 1,118,569 | -0.09(-0.13%) |
Oct 04, 2017 | 63.38 | 64.18 | 63.25 | 64.08 | 690,534 | +0.63(+1.00%) |
Oct 03, 2017 | 63.94 | 64.02 | 63.24 | 63.45 | 1,058,735 | -0.52(-0.81%) |
Oct 02, 2017 | 63.17 | 63.98 | 62.84 | 63.97 | 929,282 | +0.76(+1.20%) |
Sep 29, 2017 | 62.67 | 63.35 | 62.65 | 63.21 | 830,041 | +0.47(+0.75%) |
Sep 28, 2017 | 63.36 | 63.46 | 62.46 | 62.74 | 982,099 | -0.69(-1.09%) |
Sep 27, 2017 | 62.85 | 63.55 | 62.85 | 63.43 | 1,578,134 | +0.81(+1.30%) |
Sep 26, 2017 | 62.34 | 62.95 | 62.22 | 62.62 | 1,251,084 | +0.37(+0.60%) |
Sep 25, 2017 | 62.76 | 62.92 | 62.03 | 62.24 | 1,398,573 | -0.54(-0.85%) |
Sep 22, 2017 | 63.24 | 63.34 | 62.64 | 62.78 | 1,060,896 | -0.50(-0.79%) |
Sep 21, 2017 | 63.52 | 63.84 | 63.20 | 63.28 | 899,445 | -0.28(-0.44%) |
Sep 20, 2017 | 63.68 | 63.78 | 63.25 | 63.56 | 1,341,117 | +0.03(+0.05%) |
Sep 19, 2017 | 63.36 | 63.64 | 63.21 | 63.53 | 687,268 | +0.06(+0.09%) |
Sep 18, 2017 | 62.68 | 63.52 | 62.56 | 63.47 | 1,061,927 | +0.94(+1.50%) |
Sep 15, 2017 | 62.43 | 63.02 | 62.27 | 62.53 | 1,387,781 | +0.07(+0.11%) |
Sep 14, 2017 | 62.22 | 62.50 | 61.93 | 62.46 | 794,957 | +0.24(+0.38%) |
Sep 13, 2017 | 61.87 | 62.23 | 61.71 | 62.23 | 541,696 | +0.17(+0.28%) |
Sep 12, 2017 | 61.72 | 62.16 | 61.67 | 62.05 | 904,938 | +0.49(+0.79%) |
Sep 11, 2017 | 61.48 | 61.67 | 61.04 | 61.57 | 1,082,430 | +0.34(+0.56%) |
Sep 08, 2017 | 60.72 | 61.44 | 60.49 | 61.22 | 1,217,963 | +0.43(+0.71%) |
Sep 07, 2017 | 60.71 | 60.82 | 60.05 | 60.79 | 735,067 | +0.13(+0.22%) |
Sep 06, 2017 | 60.69 | 60.26 | 60.66 | 887,452 | +0.43(+0.71%) | |
Sep 05, 2017 | 60.42 | 60.66 | 60.06 | 60.23 | 835,147 | -0.21(-0.35%) |