Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 68.45 | 68.60 | 68.33 | 68.34 | 73,102 | +0.26(+0.38%) |
Nov 29, 2017 | 68.25 | 68.29 | 67.88 | 68.08 | 185,222 | +0.15(+0.23%) |
Nov 28, 2017 | 67.83 | 67.97 | 67.66 | 67.93 | 116,077 | +0.08(+0.11%) |
Nov 27, 2017 | 68.01 | 68.01 | 67.83 | 67.85 | 18,072 | -0.15(-0.22%) |
Nov 24, 2017 | 68.08 | 68.15 | 67.97 | 68.00 | 56,879 | +0.30(+0.44%) |
Nov 22, 2017 | 67.69 | 67.73 | 67.40 | 67.70 | 69,781 | +0.27(+0.40%) |
Nov 21, 2017 | 67.25 | 67.44 | 67.25 | 67.43 | 47,602 | +0.64(+0.95%) |
Nov 20, 2017 | 66.74 | 66.93 | 66.71 | 66.79 | 23,794 | +0.75(+1.13%) |
Nov 17, 2017 | 66.17 | 66.24 | 66.04 | 66.04 | 17,796 | -0.35(-0.53%) |
Nov 16, 2017 | 66.03 | 66.52 | 65.98 | 66.40 | 24,428 | +1.08(+1.66%) |
Nov 15, 2017 | 64.85 | 65.39 | 64.68 | 65.31 | 45,537 | -0.68(-1.03%) |
Nov 14, 2017 | 66.13 | 66.25 | 65.98 | 65.99 | 34,402 | -0.55(-0.83%) |
Nov 13, 2017 | 66.12 | 66.59 | 66.03 | 66.54 | 81,960 | -0.11(-0.17%) |
Nov 10, 2017 | 66.68 | 66.78 | 66.50 | 66.65 | 22,245 | -0.57(-0.84%) |
Nov 09, 2017 | 66.88 | 67.23 | 66.44 | 67.22 | 119,039 | -0.36(-0.53%) |
Nov 08, 2017 | 67.61 | 67.74 | 67.58 | 67.58 | 58,248 | +0.39(+0.58%) |
Nov 07, 2017 | 66.96 | 67.21 | 66.87 | 67.20 | 44,957 | +0.21(+0.31%) |
Nov 06, 2017 | 66.77 | 67.03 | 66.74 | 66.99 | 460,936 | -0.03(-0.04%) |
Nov 03, 2017 | 66.92 | 67.07 | 66.77 | 67.02 | 25,295 | +0.08(+0.12%) |
Nov 02, 2017 | 66.80 | 66.94 | 66.68 | 66.94 | 45,452 | -0.07(-0.10%) |
Nov 01, 2017 | 67.01 | 67.07 | 66.89 | 67.01 | 58,066 | +0.19(+0.28%) |
Oct 31, 2017 | 66.74 | 66.86 | 66.61 | 66.82 | 211,018 | +0.39(+0.58%) |
Oct 30, 2017 | 66.35 | 66.43 | 66.24 | 66.43 | 490,195 | +0.03(+0.04%) |
Oct 27, 2017 | 66.28 | 66.43 | 66.12 | 66.41 | 49,565 | +0.46(+0.70%) |
Oct 26, 2017 | 65.96 | 66.03 | 65.87 | 65.94 | 44,302 | +0.43(+0.66%) |
Oct 25, 2017 | 65.59 | 65.66 | 65.36 | 65.51 | 97,859 | -0.52(-0.79%) |
Oct 24, 2017 | 65.83 | 66.11 | 65.83 | 66.04 | 37,890 | +0.73(+1.12%) |
Oct 23, 2017 | 65.48 | 65.49 | 65.29 | 65.30 | 48,116 | +0.17(+0.26%) |
Oct 20, 2017 | 65.00 | 65.13 | 64.90 | 65.13 | 47,615 | +0.00(+0.00%) |
Oct 19, 2017 | 64.88 | 65.13 | 64.81 | 65.13 | 78,881 | -0.29(-0.45%) |
Oct 18, 2017 | 65.37 | 65.47 | 65.26 | 65.42 | 291,798 | -0.41(-0.63%) |
Oct 17, 2017 | 65.73 | 65.87 | 65.65 | 65.84 | 32,659 | -0.21(-0.31%) |
Oct 16, 2017 | 66.10 | 66.15 | 65.95 | 66.04 | 85,698 | +0.10(+0.16%) |
Oct 13, 2017 | 65.88 | 65.99 | 65.78 | 65.94 | 106,063 | +0.73(+1.12%) |
Oct 12, 2017 | 65.24 | 65.31 | 65.17 | 65.21 | 25,542 | -0.12(-0.18%) |
Oct 11, 2017 | 65.24 | 65.37 | 65.21 | 65.33 | 20,473 | +0.16(+0.25%) |
Oct 10, 2017 | 65.08 | 65.21 | 65.07 | 65.17 | 54,439 | +0.78(+1.22%) |
Oct 09, 2017 | 64.50 | 64.50 | 64.30 | 64.38 | 7,369 | +0.09(+0.13%) |
Oct 06, 2017 | 64.07 | 64.30 | 64.07 | 64.30 | 15,331 | -0.13(-0.20%) |
Oct 05, 2017 | 64.40 | 64.45 | 64.32 | 64.43 | 21,075 | -0.15(-0.24%) |
Oct 04, 2017 | 64.52 | 64.58 | 64.46 | 64.58 | 11,506 | +0.00(+0.00%) |
Oct 03, 2017 | 64.34 | 64.59 | 64.34 | 64.58 | 23,425 | +0.11(+0.17%) |
Oct 02, 2017 | 64.40 | 64.57 | 64.27 | 64.47 | 35,740 | -0.05(-0.08%) |
Sep 29, 2017 | 64.45 | 64.55 | 64.32 | 64.52 | 51,997 | +0.25(+0.39%) |
Sep 28, 2017 | 64.12 | 64.30 | 64.07 | 64.27 | 40,440 | +0.42(+0.66%) |
Sep 27, 2017 | 63.61 | 63.86 | 63.60 | 63.85 | 9,169 | +0.03(+0.05%) |
Sep 26, 2017 | 63.83 | 63.83 | 63.67 | 63.82 | 67,738 | +0.22(+0.34%) |
Sep 25, 2017 | 63.48 | 63.61 | 63.46 | 63.60 | 15,437 | +0.42(+0.67%) |
Sep 22, 2017 | 63.16 | 63.21 | 63.14 | 63.18 | 16,549 | +0.10(+0.16%) |
Sep 21, 2017 | 63.16 | 63.16 | 63.01 | 63.08 | 20,310 | -0.33(-0.52%) |
Sep 20, 2017 | 63.51 | 63.58 | 63.23 | 63.40 | 11,749 | -0.05(-0.08%) |
Sep 19, 2017 | 63.48 | 63.52 | 63.29 | 63.45 | 42,932 | +0.03(+0.04%) |
Sep 18, 2017 | 63.32 | 63.49 | 63.32 | 63.43 | 380,973 | +0.10(+0.16%) |
Sep 15, 2017 | 63.23 | 63.37 | 63.18 | 63.32 | 38,483 | +0.13(+0.20%) |
Sep 14, 2017 | 62.99 | 63.22 | 62.94 | 63.20 | 24,208 | -0.12(-0.19%) |
Sep 13, 2017 | 63.40 | 63.40 | 63.19 | 63.32 | 10,049 | +0.08(+0.12%) |
Sep 12, 2017 | 63.41 | 63.41 | 63.18 | 63.24 | 11,783 | -0.02(-0.03%) |
Sep 11, 2017 | 63.40 | 63.58 | 63.26 | 63.26 | 115,175 | -0.05(-0.08%) |
Sep 08, 2017 | 63.27 | 63.37 | 63.24 | 63.31 | 40,070 | +0.23(+0.37%) |
Sep 07, 2017 | 63.04 | 63.25 | 63.02 | 63.08 | 19,933 | +0.60(+0.96%) |
Sep 06, 2017 | 62.40 | 62.62 | 62.39 | 62.47 | 71,124 | +0.52(+0.83%) |
Sep 05, 2017 | 62.03 | 62.10 | 61.79 | 61.96 | 68,477 | -1.18(-1.87%) |