Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 68.92 | 69.53 | 68.91 | 69.19 | 1,423,343 | +0.42(+0.60%) |
Nov 29, 2017 | 68.52 | 68.88 | 68.50 | 68.78 | 1,081,694 | +0.35(+0.51%) |
Nov 28, 2017 | 67.74 | 68.45 | 67.70 | 68.43 | 1,474,874 | +0.84(+1.24%) |
Nov 27, 2017 | 67.69 | 67.55 | 67.59 | 1,071,745 | +0.02(+0.02%) | |
Nov 24, 2017 | 67.60 | 67.63 | 67.54 | 67.57 | 337,823 | +0.09(+0.13%) |
Nov 22, 2017 | 67.59 | 67.60 | 67.43 | 67.48 | 860,548 | -0.04(-0.06%) |
Nov 21, 2017 | 67.46 | 67.64 | 67.43 | 67.52 | 1,540,652 | +0.27(+0.40%) |
Nov 20, 2017 | 67.16 | 67.31 | 67.08 | 67.26 | 975,490 | +0.14(+0.21%) |
Nov 17, 2017 | 67.17 | 67.24 | 67.09 | 67.12 | 732,608 | -0.21(-0.31%) |
Nov 16, 2017 | 67.11 | 67.43 | 67.01 | 67.33 | 818,128 | +0.50(+0.76%) |
Nov 15, 2017 | 66.88 | 67.02 | 66.70 | 66.82 | 938,681 | -0.36(-0.53%) |
Nov 14, 2017 | 67.03 | 67.18 | 66.81 | 67.18 | 1,078,977 | -0.07(-0.10%) |
Nov 13, 2017 | 67.01 | 67.26 | 66.99 | 67.25 | 672,185 | +0.08(+0.12%) |
Nov 10, 2017 | 67.11 | 67.20 | 66.98 | 67.17 | 683,561 | -0.08(-0.12%) |
Nov 09, 2017 | 67.15 | 67.28 | 66.85 | 67.25 | 986,822 | -0.23(-0.34%) |
Nov 08, 2017 | 67.29 | 67.48 | 67.21 | 67.47 | 751,756 | +0.15(+0.22%) |
Nov 07, 2017 | 67.36 | 67.43 | 67.17 | 67.33 | 798,849 | +0.03(+0.05%) |
Nov 06, 2017 | 67.41 | 67.42 | 67.28 | 67.30 | 969,340 | -0.11(-0.17%) |
Nov 03, 2017 | 67.36 | 67.48 | 67.23 | 67.41 | 899,253 | +0.02(+0.04%) |
Nov 02, 2017 | 67.30 | 67.41 | 66.98 | 67.39 | 831,265 | +0.09(+0.13%) |
Nov 01, 2017 | 67.36 | 67.52 | 67.22 | 67.30 | 699,050 | +0.16(+0.24%) |
Oct 31, 2017 | 67.18 | 67.23 | 67.06 | 67.13 | 682,082 | +0.02(+0.02%) |
Oct 30, 2017 | 67.45 | 67.05 | 67.12 | 823,739 | -0.44(-0.65%) | |
Oct 27, 2017 | 67.52 | 67.64 | 67.33 | 67.56 | 842,079 | +0.20(+0.30%) |
Oct 26, 2017 | 67.39 | 67.53 | 67.33 | 67.35 | 1,531,293 | +0.15(+0.22%) |
Oct 25, 2017 | 67.52 | 67.56 | 66.90 | 67.21 | 1,124,391 | -0.42(-0.61%) |
Oct 24, 2017 | 67.69 | 67.76 | 67.56 | 67.62 | 994,795 | +0.02(+0.04%) |
Oct 23, 2017 | 67.82 | 67.89 | 67.56 | 67.60 | 669,686 | -0.16(-0.24%) |
Oct 20, 2017 | 67.58 | 67.76 | 67.48 | 67.76 | 1,001,591 | +0.33(+0.49%) |
Oct 19, 2017 | 67.12 | 67.43 | 67.07 | 67.43 | 649,611 | +0.19(+0.28%) |
Oct 18, 2017 | 67.26 | 67.32 | 67.13 | 67.24 | 732,183 | +0.11(+0.16%) |
Oct 17, 2017 | 67.07 | 67.15 | 66.96 | 67.13 | 517,011 | +0.07(+0.10%) |
Oct 16, 2017 | 67.10 | 67.17 | 66.98 | 67.07 | 709,153 | +0.03(+0.05%) |
Oct 13, 2017 | 67.12 | 67.23 | 66.99 | 67.04 | 661,047 | +0.02(+0.02%) |
Oct 12, 2017 | 67.01 | 67.12 | 66.92 | 67.02 | 906,157 | -0.09(-0.13%) |
Oct 11, 2017 | 67.00 | 67.11 | 66.98 | 67.11 | 674,239 | +0.06(+0.09%) |
Oct 10, 2017 | 66.86 | 67.05 | 66.85 | 67.05 | 624,114 | +0.37(+0.55%) |
Oct 09, 2017 | 66.78 | 66.83 | 66.60 | 66.69 | 601,389 | +0.00(+0.00%) |
Oct 06, 2017 | 66.72 | 66.76 | 66.54 | 66.69 | 1,034,775 | -0.14(-0.21%) |
Oct 05, 2017 | 66.62 | 66.84 | 66.58 | 66.82 | 962,095 | +0.26(+0.39%) |
Oct 04, 2017 | 66.43 | 66.57 | 66.34 | 66.56 | 760,908 | +0.07(+0.11%) |
Oct 03, 2017 | 66.43 | 66.49 | 66.31 | 66.49 | 589,461 | +0.13(+0.20%) |
Oct 02, 2017 | 66.02 | 66.37 | 65.95 | 66.36 | 1,003,158 | +0.37(+0.57%) |
Sep 29, 2017 | 65.91 | 66.00 | 65.77 | 65.99 | 572,639 | +0.09(+0.14%) |
Sep 28, 2017 | 65.71 | 65.94 | 65.63 | 65.90 | 566,514 | +0.11(+0.17%) |
Sep 27, 2017 | 65.92 | 65.93 | 65.53 | 65.78 | 734,787 | +0.00(+0.00%) |
Sep 26, 2017 | 65.92 | 65.97 | 65.75 | 65.78 | 818,060 | -0.09(-0.14%) |
Sep 25, 2017 | 65.71 | 65.93 | 65.60 | 65.87 | 1,339,802 | +0.19(+0.28%) |
Sep 22, 2017 | 65.59 | 65.77 | 65.56 | 65.68 | 722,035 | +0.07(+0.10%) |
Sep 21, 2017 | 65.77 | 65.80 | 65.60 | 65.62 | 607,375 | -0.16(-0.25%) |
Sep 20, 2017 | 65.79 | 65.84 | 65.51 | 65.78 | 947,541 | +0.01(+0.01%) |
Sep 19, 2017 | 65.64 | 65.79 | 65.59 | 65.77 | 609,639 | +0.17(+0.26%) |
Sep 18, 2017 | 65.45 | 65.63 | 65.38 | 65.60 | 704,531 | +0.23(+0.36%) |
Sep 15, 2017 | 65.20 | 65.39 | 65.17 | 65.37 | 647,202 | +0.15(+0.24%) |
Sep 14, 2017 | 64.95 | 65.21 | 64.73 | 65.21 | 572,021 | +0.16(+0.25%) |
Sep 13, 2017 | 64.92 | 65.05 | 64.90 | 65.05 | 593,418 | +0.07(+0.11%) |
Sep 12, 2017 | 64.84 | 64.99 | 64.82 | 64.98 | 1,280,942 | +0.27(+0.41%) |
Sep 11, 2017 | 64.32 | 64.75 | 64.32 | 64.71 | 783,177 | +0.69(+1.07%) |
Sep 08, 2017 | 63.95 | 64.09 | 63.90 | 64.03 | 425,292 | -0.01(-0.01%) |
Sep 07, 2017 | 64.08 | 64.09 | 63.91 | 64.04 | 566,588 | +0.03(+0.05%) |
Sep 06, 2017 | 64.02 | 64.10 | 63.81 | 64.00 | 869,790 | +0.25(+0.39%) |
Sep 05, 2017 | 64.06 | 64.11 | 63.53 | 63.75 | 1,516,858 | -0.48(-0.74%) |