Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 69.74 | 70.26 | 69.53 | 70.13 | 3,310,382 | +0.50(+0.72%) |
Nov 29, 2017 | 69.03 | 69.98 | 68.89 | 69.63 | 1,868,379 | +0.33(+0.48%) |
Nov 28, 2017 | 69.17 | 69.42 | 69.04 | 69.30 | 1,733,474 | +0.38(+0.55%) |
Nov 27, 2017 | 68.52 | 69.08 | 68.38 | 68.92 | 1,448,380 | +0.47(+0.69%) |
Nov 24, 2017 | 68.41 | 68.72 | 68.29 | 68.45 | 766,672 | +0.19(+0.28%) |
Nov 22, 2017 | 68.19 | 68.28 | 67.96 | 68.26 | 1,300,785 | +0.14(+0.21%) |
Nov 21, 2017 | 67.88 | 68.41 | 67.63 | 68.11 | 3,827,469 | +0.38(+0.56%) |
Nov 20, 2017 | 68.26 | 68.52 | 67.63 | 67.74 | 3,242,034 | -0.42(-0.61%) |
Nov 17, 2017 | 68.59 | 68.81 | 67.91 | 68.15 | 3,896,409 | -0.65(-0.95%) |
Nov 16, 2017 | 69.37 | 69.42 | 68.66 | 68.81 | 3,583,907 | -0.52(-0.75%) |
Nov 15, 2017 | 70.19 | 70.56 | 69.31 | 69.33 | 1,665,592 | -0.74(-1.06%) |
Nov 14, 2017 | 68.92 | 70.11 | 68.79 | 70.07 | 2,010,928 | +1.06(+1.53%) |
Nov 13, 2017 | 68.33 | 69.29 | 68.30 | 69.01 | 1,752,994 | +0.88(+1.28%) |
Nov 10, 2017 | 68.12 | 68.32 | 67.85 | 68.14 | 2,019,525 | -0.37(-0.54%) |
Nov 09, 2017 | 68.44 | 68.83 | 68.27 | 68.50 | 1,452,148 | -0.16(-0.23%) |
Nov 08, 2017 | 68.45 | 68.83 | 68.18 | 68.66 | 2,302,505 | +0.13(+0.19%) |
Nov 07, 2017 | 67.63 | 68.54 | 67.30 | 68.53 | 1,903,260 | +1.07(+1.59%) |
Nov 06, 2017 | 68.07 | 68.18 | 67.41 | 67.46 | 1,756,597 | -0.56(-0.83%) |
Nov 03, 2017 | 67.83 | 68.44 | 67.55 | 68.02 | 2,085,195 | +0.19(+0.28%) |
Nov 02, 2017 | 67.24 | 67.85 | 67.00 | 67.83 | 2,162,736 | +0.78(+1.17%) |
Nov 01, 2017 | 67.09 | 67.62 | 66.64 | 67.05 | 1,670,637 | -0.20(-0.29%) |
Oct 31, 2017 | 67.06 | 67.36 | 66.97 | 67.25 | 1,789,590 | +0.12(+0.17%) |
Oct 30, 2017 | 67.05 | 67.21 | 66.86 | 67.13 | 1,907,593 | -0.02(-0.02%) |
Oct 27, 2017 | 66.66 | 67.46 | 66.64 | 67.14 | 1,439,833 | +0.33(+0.49%) |
Oct 26, 2017 | 67.00 | 67.30 | 66.58 | 66.82 | 1,733,791 | +0.13(+0.20%) |
Oct 25, 2017 | 66.68 | 66.77 | 65.83 | 66.68 | 2,095,166 | -0.34(-0.50%) |
Oct 24, 2017 | 66.81 | 67.04 | 66.53 | 67.02 | 2,495,512 | +0.52(+0.78%) |
Oct 23, 2017 | 66.32 | 66.57 | 66.05 | 66.50 | 2,061,643 | +0.19(+0.28%) |
Oct 20, 2017 | 66.11 | 66.49 | 66.03 | 66.32 | 1,738,599 | +0.02(+0.02%) |
Oct 19, 2017 | 65.57 | 66.32 | 65.46 | 66.30 | 1,690,154 | +0.83(+1.27%) |
Oct 18, 2017 | 65.17 | 65.56 | 64.84 | 65.47 | 1,958,960 | +0.17(+0.26%) |
Oct 17, 2017 | 64.88 | 65.37 | 64.60 | 65.30 | 1,464,467 | +0.55(+0.86%) |
Oct 16, 2017 | 64.88 | 65.16 | 64.30 | 64.75 | 2,025,455 | -0.18(-0.28%) |
Oct 13, 2017 | 65.46 | 65.71 | 64.81 | 64.93 | 1,994,257 | -0.35(-0.54%) |
Oct 12, 2017 | 64.71 | 65.31 | 64.71 | 65.28 | 1,571,257 | +0.54(+0.83%) |
Oct 11, 2017 | 64.24 | 64.96 | 64.24 | 64.74 | 1,730,676 | +0.34(+0.53%) |
Oct 10, 2017 | 63.73 | 64.40 | 63.61 | 64.39 | 1,992,523 | +0.71(+1.12%) |
Oct 09, 2017 | 63.82 | 64.01 | 63.62 | 63.68 | 1,567,438 | -0.05(-0.09%) |
Oct 06, 2017 | 63.56 | 63.89 | 63.37 | 63.74 | 1,402,860 | -0.16(-0.26%) |
Oct 05, 2017 | 63.92 | 64.03 | 63.56 | 63.90 | 1,848,499 | -0.01(-0.01%) |
Oct 04, 2017 | 63.28 | 63.92 | 63.00 | 63.91 | 1,454,684 | +0.69(+1.09%) |
Oct 03, 2017 | 63.33 | 63.35 | 62.72 | 63.22 | 1,512,379 | -0.16(-0.26%) |
Oct 02, 2017 | 63.21 | 63.82 | 63.02 | 63.39 | 2,525,645 | +0.34(+0.53%) |
Sep 29, 2017 | 63.05 | 63.21 | 62.74 | 63.05 | 2,365,438 | -0.02(-0.04%) |
Sep 28, 2017 | 62.87 | 63.28 | 62.53 | 63.07 | 2,073,169 | +0.07(+0.11%) |
Sep 27, 2017 | 62.65 | 63.00 | 1,915,447 | -0.95(-1.49%) | ||
Sep 26, 2017 | 63.46 | 64.19 | 63.46 | 63.96 | 1,926,264 | -0.31(-0.49%) |
Sep 25, 2017 | 63.86 | 64.35 | 63.70 | 64.27 | 1,733,638 | +0.51(+0.80%) |
Sep 22, 2017 | 64.67 | 64.67 | 63.75 | 63.76 | 1,459,703 | -0.66(-1.02%) |
Sep 21, 2017 | 64.58 | 64.96 | 64.32 | 64.42 | 1,389,767 | -0.13(-0.21%) |
Sep 20, 2017 | 65.33 | 65.43 | 64.31 | 64.55 | 1,832,032 | -0.63(-0.97%) |
Sep 19, 2017 | 65.39 | 65.42 | 65.02 | 65.18 | 1,670,194 | -0.12(-0.19%) |
Sep 18, 2017 | 66.07 | 66.07 | 64.80 | 65.31 | 1,626,748 | -0.68(-1.03%) |
Sep 15, 2017 | 66.21 | 66.34 | 65.80 | 65.99 | 3,163,498 | -0.05(-0.08%) |
Sep 14, 2017 | 65.41 | 66.04 | 65.21 | 66.04 | 1,959,537 | +0.59(+0.90%) |
Sep 13, 2017 | 65.77 | 65.86 | 65.43 | 65.46 | 1,822,731 | -0.35(-0.53%) |
Sep 12, 2017 | 67.21 | 67.21 | 65.57 | 65.81 | 2,065,423 | -1.44(-2.14%) |
Sep 11, 2017 | 66.78 | 67.33 | 66.60 | 67.25 | 1,420,125 | +0.41(+0.61%) |
Sep 08, 2017 | 66.22 | 66.95 | 66.08 | 66.84 | 1,926,419 | +0.62(+0.93%) |
Sep 07, 2017 | 65.86 | 66.31 | 65.68 | 66.22 | 2,121,916 | +0.54(+0.82%) |
Sep 06, 2017 | 66.05 | 66.06 | 65.50 | 65.68 | 1,810,605 | -0.25(-0.38%) |
Sep 05, 2017 | 65.75 | 65.96 | 65.57 | 65.93 | 1,446,721 | +0.30(+0.45%) |