Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 69.77 | 69.77 | 69.17 | 69.28 | 16,098 | +0.03(+0.04%) |
Nov 29, 2017 | 69.30 | 69.54 | 69.25 | 69.25 | 13,604 | +0.19(+0.27%) |
Nov 28, 2017 | 68.19 | 69.09 | 68.19 | 69.07 | 13,640 | +1.13(+1.67%) |
Nov 27, 2017 | 68.45 | 68.54 | 67.93 | 67.93 | 14,446 | -0.40(-0.59%) |
Nov 24, 2017 | 68.45 | 68.45 | 68.11 | 68.34 | 4,739 | +0.12(+0.18%) |
Nov 22, 2017 | 68.53 | 68.60 | 68.20 | 68.21 | 11,652 | -0.13(-0.19%) |
Nov 21, 2017 | 67.60 | 68.35 | 67.58 | 68.35 | 15,796 | +1.06(+1.57%) |
Nov 20, 2017 | 67.00 | 67.29 | 66.97 | 67.29 | 8,331 | +0.40(+0.59%) |
Nov 17, 2017 | 66.48 | 67.05 | 66.39 | 66.89 | 16,532 | +0.28(+0.42%) |
Nov 16, 2017 | 65.83 | 66.79 | 65.83 | 66.62 | 12,881 | +1.12(+1.70%) |
Nov 15, 2017 | 65.27 | 65.70 | 64.98 | 65.50 | 8,652 | -0.25(-0.37%) |
Nov 14, 2017 | 65.53 | 65.79 | 65.45 | 65.75 | 24,536 | -0.02(-0.04%) |
Nov 13, 2017 | 65.42 | 65.85 | 65.37 | 65.77 | 13,153 | +0.21(+0.32%) |
Nov 10, 2017 | 65.44 | 65.68 | 65.44 | 65.56 | 16,022 | +0.18(+0.27%) |
Nov 09, 2017 | 65.39 | 65.39 | 64.90 | 65.38 | 9,275 | -0.46(-0.70%) |
Nov 08, 2017 | 65.46 | 65.92 | 65.30 | 65.84 | 13,077 | +0.44(+0.67%) |
Nov 07, 2017 | 66.14 | 66.26 | 65.39 | 65.40 | 11,977 | -0.82(-1.24%) |
Nov 06, 2017 | 66.12 | 66.42 | 66.10 | 66.22 | 10,948 | +0.16(+0.25%) |
Nov 03, 2017 | 66.31 | 66.31 | 65.91 | 66.06 | 15,966 | -0.33(-0.49%) |
Nov 02, 2017 | 66.47 | 66.63 | 66.06 | 66.39 | 9,430 | +0.11(+0.17%) |
Nov 01, 2017 | 67.54 | 67.54 | 66.24 | 66.28 | 6,232 | -0.77(-1.14%) |
Oct 31, 2017 | 66.49 | 67.27 | 66.49 | 67.04 | 11,161 | +0.84(+1.26%) |
Oct 30, 2017 | 66.69 | 67.10 | 65.95 | 66.21 | 11,086 | -1.00(-1.48%) |
Oct 27, 2017 | 66.81 | 67.20 | 66.58 | 67.20 | 15,116 | +0.47(+0.70%) |
Oct 26, 2017 | 66.71 | 66.83 | 66.70 | 66.73 | 6,555 | +0.26(+0.40%) |
Oct 25, 2017 | 66.89 | 66.89 | 66.06 | 66.47 | 13,298 | -0.44(-0.66%) |
Oct 24, 2017 | 66.93 | 67.12 | 66.91 | 66.91 | 11,431 | +0.27(+0.41%) |
Oct 23, 2017 | 67.16 | 67.16 | 66.64 | 66.64 | 8,543 | -0.41(-0.61%) |
Oct 20, 2017 | 67.13 | 67.18 | 67.04 | 67.04 | 8,171 | +0.42(+0.63%) |
Oct 19, 2017 | 66.47 | 66.66 | 66.18 | 66.63 | 12,356 | -0.17(-0.25%) |
Oct 18, 2017 | 66.63 | 66.94 | 66.53 | 66.79 | 12,671 | +0.43(+0.65%) |
Oct 17, 2017 | 66.63 | 66.77 | 66.36 | 66.36 | 14,312 | -0.22(-0.33%) |
Oct 16, 2017 | 66.84 | 66.84 | 66.54 | 66.58 | 17,848 | -0.04(-0.05%) |
Oct 13, 2017 | 66.92 | 66.94 | 66.61 | 66.62 | 10,899 | -0.23(-0.34%) |
Oct 12, 2017 | 66.59 | 66.93 | 66.59 | 66.84 | 8,469 | -0.02(-0.02%) |
Oct 11, 2017 | 66.93 | 66.98 | 66.73 | 66.86 | 11,616 | +0.05(+0.08%) |
Oct 10, 2017 | 67.16 | 67.16 | 66.81 | 66.81 | 8,105 | +0.01(+0.01%) |
Oct 09, 2017 | 67.26 | 67.26 | 66.78 | 66.80 | 16,113 | -0.36(-0.53%) |
Oct 06, 2017 | 67.01 | 67.17 | 66.93 | 67.16 | 20,043 | +0.02(+0.03%) |
Oct 05, 2017 | 67.33 | 67.33 | 67.09 | 67.14 | 22,218 | +0.07(+0.10%) |
Oct 04, 2017 | 67.39 | 67.39 | 66.94 | 67.07 | 21,810 | -0.17(-0.25%) |
Oct 03, 2017 | 67.32 | 67.32 | 66.83 | 67.24 | 61,339 | +0.23(+0.34%) |
Oct 02, 2017 | 66.33 | 67.02 | 66.31 | 67.02 | 27,183 | +0.80(+1.20%) |
Sep 29, 2017 | 66.04 | 66.30 | 66.02 | 66.22 | 11,444 | +0.25(+0.38%) |
Sep 28, 2017 | 65.89 | 66.03 | 65.51 | 65.97 | 18,408 | +0.26(+0.39%) |
Sep 27, 2017 | 64.82 | 65.90 | 64.75 | 65.71 | 18,055 | +1.23(+1.90%) |
Sep 26, 2017 | 64.27 | 64.50 | 64.27 | 64.48 | 4,551 | +0.39(+0.60%) |
Sep 25, 2017 | 64.12 | 64.26 | 63.84 | 64.10 | 20,977 | -0.09(-0.14%) |
Sep 22, 2017 | 63.74 | 64.23 | 63.74 | 64.19 | 25,177 | +0.43(+0.68%) |
Sep 21, 2017 | 63.79 | 63.93 | 63.62 | 63.76 | 14,605 | +0.07(+0.10%) |
Sep 20, 2017 | 63.68 | 63.87 | 63.68 | 63.69 | 7,359 | +0.08(+0.13%) |
Sep 19, 2017 | 63.84 | 63.84 | 63.60 | 63.61 | 15,296 | -0.19(-0.30%) |
Sep 18, 2017 | 63.38 | 64.02 | 63.38 | 63.80 | 11,635 | +0.74(+1.18%) |
Sep 15, 2017 | 62.96 | 63.11 | 62.91 | 63.06 | 4,201 | +0.19(+0.31%) |
Sep 14, 2017 | 62.98 | 63.06 | 62.87 | 62.87 | 18,244 | -0.16(-0.25%) |
Sep 13, 2017 | 62.78 | 63.07 | 62.78 | 63.03 | 8,742 | +0.24(+0.38%) |
Sep 12, 2017 | 62.62 | 62.83 | 62.62 | 62.79 | 7,416 | +0.37(+0.60%) |
Sep 11, 2017 | 62.22 | 62.45 | 62.22 | 62.42 | 12,060 | +0.68(+1.10%) |
Sep 08, 2017 | 61.56 | 61.94 | 61.56 | 61.74 | 7,517 | +0.25(+0.40%) |
Sep 07, 2017 | 61.94 | 61.94 | 61.39 | 61.49 | 16,302 | -0.34(-0.55%) |
Sep 06, 2017 | 62.02 | 62.02 | 61.70 | 61.83 | 8,719 | +0.10(+0.17%) |
Sep 05, 2017 | 62.29 | 62.45 | 61.65 | 61.72 | 27,194 | -0.62(-1.00%) |