Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 69.33 | 69.34 | 69.10 | 69.16 | 890,474 | -0.14(-0.20%) |
Nov 29, 2017 | 69.30 | 69.34 | 69.22 | 69.30 | 862,658 | -0.21(-0.30%) |
Nov 28, 2017 | 69.53 | 69.57 | 69.45 | 69.50 | 557,080 | +0.05(+0.07%) |
Nov 27, 2017 | 69.43 | 69.49 | 69.35 | 69.45 | 546,292 | +0.07(+0.09%) |
Nov 24, 2017 | 69.40 | 69.45 | 69.39 | 69.39 | 282,796 | -0.02(-0.04%) |
Nov 22, 2017 | 69.32 | 69.49 | 69.30 | 69.41 | 597,656 | +0.18(+0.26%) |
Nov 21, 2017 | 69.31 | 69.34 | 69.20 | 69.23 | 572,784 | +0.05(+0.07%) |
Nov 20, 2017 | 69.24 | 69.30 | 69.18 | 69.18 | 808,106 | -0.14(-0.20%) |
Nov 17, 2017 | 69.34 | 69.37 | 69.28 | 69.32 | 1,029,846 | +0.07(+0.10%) |
Nov 16, 2017 | 69.27 | 69.32 | 69.22 | 69.26 | 602,100 | -0.12(-0.17%) |
Nov 15, 2017 | 69.30 | 69.37 | 69.17 | 69.37 | 801,244 | +0.21(+0.30%) |
Nov 14, 2017 | 69.09 | 69.21 | 69.09 | 69.17 | 620,375 | +0.11(+0.15%) |
Nov 13, 2017 | 69.17 | 69.21 | 69.06 | 69.06 | 646,417 | -0.03(-0.05%) |
Nov 10, 2017 | 69.22 | 69.26 | 69.09 | 69.09 | 584,488 | -0.33(-0.47%) |
Nov 09, 2017 | 69.41 | 69.46 | 69.35 | 69.42 | 509,911 | -0.05(-0.07%) |
Nov 08, 2017 | 69.53 | 69.58 | 69.44 | 69.47 | 608,403 | -0.08(-0.12%) |
Nov 07, 2017 | 69.54 | 69.58 | 69.52 | 69.55 | 757,696 | +0.02(+0.02%) |
Nov 06, 2017 | 69.50 | 69.56 | 69.49 | 69.54 | 543,413 | +0.05(+0.07%) |
Nov 03, 2017 | 69.50 | 69.51 | 69.38 | 69.49 | 660,784 | +0.05(+0.07%) |
Nov 02, 2017 | 69.45 | 69.51 | 69.39 | 69.44 | 609,343 | +0.06(+0.08%) |
Nov 01, 2017 | 69.31 | 69.45 | 69.30 | 69.38 | 626,956 | +0.04(+0.05%) |
Oct 31, 2017 | 69.37 | 69.42 | 69.33 | 69.34 | 673,824 | -0.07(-0.11%) |
Oct 30, 2017 | 69.35 | 69.42 | 69.30 | 69.42 | 696,355 | +0.19(+0.27%) |
Oct 27, 2017 | 69.08 | 69.24 | 69.06 | 69.23 | 636,771 | +0.16(+0.23%) |
Oct 26, 2017 | 69.18 | 69.19 | 69.04 | 69.07 | 610,633 | -0.04(-0.06%) |
Oct 25, 2017 | 69.07 | 69.15 | 69.05 | 69.11 | 730,093 | -0.11(-0.15%) |
Oct 24, 2017 | 69.28 | 69.30 | 69.19 | 69.22 | 1,632,341 | -0.12(-0.18%) |
Oct 23, 2017 | 69.34 | 69.40 | 69.30 | 69.34 | 787,597 | +0.07(+0.11%) |
Oct 20, 2017 | 69.33 | 69.38 | 69.25 | 69.27 | 557,736 | -0.21(-0.31%) |
Oct 19, 2017 | 69.57 | 69.61 | 69.44 | 69.48 | 777,902 | +0.07(+0.09%) |
Oct 18, 2017 | 69.38 | 69.44 | 69.34 | 69.42 | 701,469 | -0.15(-0.21%) |
Oct 17, 2017 | 69.46 | 69.57 | 69.43 | 69.56 | 664,574 | -0.01(-0.01%) |
Oct 16, 2017 | 69.60 | 69.62 | 69.50 | 69.57 | 606,809 | -0.06(-0.08%) |
Oct 13, 2017 | 69.63 | 69.70 | 69.56 | 69.63 | 576,306 | +0.18(+0.26%) |
Oct 12, 2017 | 69.48 | 69.49 | 69.40 | 69.45 | 644,157 | +0.00(+0.00%) |
Oct 11, 2017 | 69.44 | 69.49 | 69.38 | 69.45 | 545,858 | +0.06(+0.08%) |
Oct 10, 2017 | 69.35 | 69.50 | 69.32 | 69.39 | 587,569 | +0.06(+0.08%) |
Oct 09, 2017 | 69.36 | 69.36 | 69.31 | 69.33 | 539,805 | +0.06(+0.08%) |
Oct 06, 2017 | 69.22 | 69.35 | 69.16 | 69.28 | 732,059 | -0.11(-0.15%) |
Oct 05, 2017 | 69.44 | 69.46 | 69.33 | 69.38 | 702,931 | -0.09(-0.13%) |
Oct 04, 2017 | 69.51 | 69.51 | 69.37 | 69.47 | 838,775 | +0.03(+0.05%) |
Oct 03, 2017 | 69.35 | 69.45 | 69.33 | 69.44 | 875,759 | +0.07(+0.11%) |
Oct 02, 2017 | 69.46 | 69.46 | 69.32 | 69.37 | 904,145 | +0.03(+0.05%) |
Sep 29, 2017 | 69.50 | 69.55 | 69.31 | 69.33 | 884,297 | -0.07(-0.09%) |
Sep 28, 2017 | 69.33 | 69.47 | 69.29 | 69.40 | 530,170 | +0.01(+0.01%) |
Sep 27, 2017 | 69.44 | 69.39 | 596,799 | -0.23(-0.33%) | ||
Sep 26, 2017 | 69.61 | 69.65 | 69.54 | 69.62 | 533,372 | -0.03(-0.05%) |
Sep 25, 2017 | 69.52 | 69.67 | 69.47 | 69.65 | 1,103,878 | +0.20(+0.29%) |
Sep 22, 2017 | 69.50 | 69.56 | 69.45 | 69.45 | 541,513 | +0.05(+0.07%) |
Sep 21, 2017 | 69.50 | 69.53 | 69.35 | 69.40 | 473,899 | -0.04(-0.06%) |
Sep 20, 2017 | 69.60 | 69.65 | 69.33 | 69.44 | 603,973 | -0.12(-0.18%) |
Sep 19, 2017 | 69.63 | 69.66 | 69.53 | 69.56 | 507,330 | -0.04(-0.06%) |
Sep 18, 2017 | 69.60 | 69.64 | 69.54 | 69.60 | 497,192 | -0.07(-0.11%) |
Sep 15, 2017 | 69.73 | 69.73 | 69.62 | 69.68 | 514,890 | -0.03(-0.05%) |
Sep 14, 2017 | 69.64 | 69.72 | 69.62 | 69.71 | 595,310 | +0.03(+0.05%) |
Sep 13, 2017 | 69.79 | 69.80 | 69.68 | 69.68 | 663,268 | -0.12(-0.18%) |
Sep 12, 2017 | 69.85 | 69.86 | 69.74 | 69.80 | 485,094 | -0.07(-0.11%) |
Sep 11, 2017 | 70.05 | 70.05 | 69.87 | 69.87 | 560,427 | -0.30(-0.43%) |
Sep 08, 2017 | 70.26 | 70.27 | 70.12 | 70.18 | 543,059 | -0.09(-0.13%) |
Sep 07, 2017 | 70.14 | 70.31 | 70.10 | 70.27 | 536,200 | +0.30(+0.43%) |
Sep 06, 2017 | 70.11 | 70.18 | 69.92 | 69.96 | 483,633 | -0.16(-0.22%) |
Sep 05, 2017 | 69.95 | 70.15 | 69.94 | 70.12 | 446,197 | +0.34(+0.49%) |