Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 65.17 | 66.02 | 65.12 | 65.84 | 3,217,497 | +0.80(+1.22%) |
Nov 29, 2017 | 65.20 | 65.43 | 64.65 | 65.05 | 2,173,023 | -0.01(-0.01%) |
Nov 28, 2017 | 64.06 | 65.22 | 63.96 | 65.06 | 2,396,904 | +1.12(+1.75%) |
Nov 27, 2017 | 64.29 | 64.38 | 63.94 | 63.94 | 1,764,727 | -0.33(-0.51%) |
Nov 24, 2017 | 64.65 | 64.65 | 64.19 | 64.27 | 825,620 | -0.25(-0.39%) |
Nov 22, 2017 | 64.62 | 64.90 | 64.49 | 64.52 | 1,175,702 | -0.07(-0.10%) |
Nov 21, 2017 | 64.41 | 64.62 | 64.19 | 64.59 | 2,129,052 | +0.52(+0.81%) |
Nov 20, 2017 | 64.22 | 64.32 | 63.91 | 64.07 | 3,466,065 | +0.04(+0.07%) |
Nov 17, 2017 | 64.33 | 64.34 | 63.85 | 64.03 | 3,502,788 | -0.68(-1.05%) |
Nov 16, 2017 | 64.46 | 65.01 | 64.46 | 64.71 | 2,155,591 | +0.48(+0.75%) |
Nov 15, 2017 | 64.73 | 64.85 | 64.00 | 64.23 | 2,397,832 | -0.86(-1.33%) |
Nov 14, 2017 | 65.60 | 65.75 | 65.09 | 65.09 | 2,179,202 | -0.89(-1.35%) |
Nov 13, 2017 | 65.78 | 66.17 | 65.62 | 65.98 | 1,646,193 | +0.02(+0.03%) |
Nov 10, 2017 | 65.95 | 66.10 | 65.59 | 65.96 | 1,630,624 | +0.05(+0.08%) |
Nov 09, 2017 | 66.64 | 67.29 | 65.86 | 65.91 | 3,493,112 | -1.01(-1.51%) |
Nov 08, 2017 | 66.38 | 67.05 | 66.01 | 66.92 | 2,695,457 | +0.32(+0.48%) |
Nov 07, 2017 | 66.37 | 66.86 | 66.17 | 66.60 | 1,717,969 | +0.30(+0.46%) |
Nov 06, 2017 | 66.11 | 66.57 | 65.73 | 66.29 | 2,645,816 | +0.18(+0.27%) |
Nov 03, 2017 | 67.00 | 67.08 | 65.25 | 66.11 | 5,288,893 | -1.08(-1.61%) |
Nov 02, 2017 | 68.61 | 68.86 | 67.15 | 67.20 | 3,812,147 | -1.30(-1.89%) |
Nov 01, 2017 | 67.96 | 69.19 | 67.90 | 68.49 | 4,379,881 | +1.25(+1.86%) |
Oct 31, 2017 | 65.49 | 68.49 | 65.22 | 67.24 | 5,897,070 | +0.66(+1.00%) |
Oct 30, 2017 | 66.93 | 67.59 | 66.54 | 66.58 | 4,452,335 | -0.45(-0.68%) |
Oct 27, 2017 | 66.78 | 67.22 | 66.50 | 67.03 | 2,365,348 | +0.23(+0.34%) |
Oct 26, 2017 | 66.80 | 67.17 | 66.55 | 66.80 | 1,954,957 | +0.44(+0.66%) |
Oct 25, 2017 | 66.75 | 66.96 | 65.82 | 66.37 | 2,750,411 | -0.50(-0.75%) |
Oct 24, 2017 | 66.32 | 67.34 | 66.31 | 66.87 | 3,698,463 | +0.92(+1.40%) |
Oct 23, 2017 | 66.41 | 66.46 | 65.91 | 65.95 | 2,614,420 | -0.38(-0.57%) |
Oct 20, 2017 | 65.94 | 66.42 | 65.70 | 66.33 | 3,047,149 | +0.76(+1.17%) |
Oct 19, 2017 | 65.01 | 65.70 | 64.99 | 65.56 | 2,580,645 | +0.04(+0.06%) |
Oct 18, 2017 | 65.68 | 66.06 | 65.49 | 65.52 | 2,676,888 | -0.08(-0.13%) |
Oct 17, 2017 | 65.40 | 65.91 | 64.37 | 65.60 | 4,207,581 | -0.97(-1.46%) |
Oct 16, 2017 | 66.23 | 66.64 | 65.98 | 66.58 | 1,666,594 | +0.59(+0.89%) |
Oct 13, 2017 | 66.49 | 66.54 | 65.94 | 65.99 | 2,311,957 | -0.16(-0.24%) |
Oct 12, 2017 | 66.01 | 66.52 | 65.80 | 66.15 | 2,979,875 | +0.16(+0.24%) |
Oct 11, 2017 | 65.50 | 66.11 | 65.32 | 65.99 | 2,844,881 | +0.46(+0.71%) |
Oct 10, 2017 | 65.51 | 65.65 | 65.04 | 65.53 | 1,919,254 | +0.25(+0.39%) |
Oct 09, 2017 | 65.34 | 65.64 | 64.96 | 65.28 | 1,628,866 | -0.06(-0.09%) |
Oct 06, 2017 | 65.23 | 65.73 | 65.07 | 65.33 | 2,714,702 | -0.04(-0.06%) |
Oct 05, 2017 | 65.51 | 65.75 | 65.20 | 65.38 | 2,419,319 | -0.22(-0.33%) |
Oct 04, 2017 | 65.00 | 65.70 | 64.71 | 65.59 | 2,629,283 | +0.51(+0.79%) |
Oct 03, 2017 | 65.28 | 65.34 | 64.91 | 65.08 | 2,402,001 | -0.08(-0.12%) |
Oct 02, 2017 | 64.66 | 65.19 | 64.19 | 65.16 | 2,089,004 | +0.63(+0.98%) |
Sep 29, 2017 | 63.82 | 64.65 | 63.63 | 64.53 | 2,661,230 | +0.59(+0.92%) |
Sep 28, 2017 | 64.57 | 64.67 | 63.38 | 63.94 | 3,627,298 | -0.87(-1.34%) |
Sep 27, 2017 | 65.22 | 64.54 | 64.80 | 2,398,320 | +0.01(+0.01%) | |
Sep 26, 2017 | 65.21 | 65.25 | 64.72 | 64.80 | 2,208,306 | -0.37(-0.57%) |
Sep 25, 2017 | 65.66 | 65.73 | 64.61 | 65.17 | 3,176,966 | -0.46(-0.70%) |
Sep 22, 2017 | 65.54 | 65.97 | 65.28 | 65.63 | 1,933,647 | +0.03(+0.05%) |
Sep 21, 2017 | 65.29 | 65.75 | 65.26 | 65.59 | 2,123,688 | +0.24(+0.37%) |
Sep 20, 2017 | 64.89 | 65.72 | 64.80 | 65.35 | 2,953,684 | +0.62(+0.96%) |
Sep 19, 2017 | 65.33 | 65.43 | 64.67 | 64.73 | 3,826,324 | -0.73(-1.12%) |
Sep 18, 2017 | 64.70 | 65.58 | 64.31 | 65.46 | 3,370,804 | +0.83(+1.29%) |
Sep 15, 2017 | 63.52 | 64.69 | 63.21 | 64.63 | 5,832,752 | +1.08(+1.71%) |
Sep 14, 2017 | 62.82 | 63.63 | 62.51 | 63.54 | 2,952,455 | +0.58(+0.92%) |
Sep 13, 2017 | 62.64 | 62.98 | 62.35 | 62.96 | 2,543,485 | +0.28(+0.44%) |
Sep 12, 2017 | 61.76 | 62.73 | 61.73 | 62.69 | 2,954,941 | +1.05(+1.70%) |
Sep 11, 2017 | 61.08 | 61.66 | 60.91 | 61.64 | 2,602,006 | +1.02(+1.68%) |
Sep 08, 2017 | 59.83 | 60.86 | 59.74 | 60.62 | 2,113,085 | +0.69(+1.15%) |
Sep 07, 2017 | 60.07 | 60.10 | 59.35 | 59.93 | 1,712,761 | -0.01(-0.01%) |
Sep 06, 2017 | 60.14 | 60.18 | 59.76 | 59.94 | 2,023,568 | +0.19(+0.32%) |
Sep 05, 2017 | 60.17 | 60.44 | 59.44 | 59.75 | 2,426,518 | -0.45(-0.74%) |