Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 70.76 | 71.03 | 70.54 | 70.74 | 162,325 | +0.28(+0.40%) |
Nov 29, 2017 | 69.94 | 70.51 | 69.94 | 70.46 | 116,408 | +0.63(+0.90%) |
Nov 28, 2017 | 69.01 | 69.85 | 68.93 | 69.84 | 749,556 | +1.01(+1.47%) |
Nov 27, 2017 | 68.88 | 69.00 | 68.81 | 68.82 | 103,705 | -0.06(-0.08%) |
Nov 24, 2017 | 69.14 | 69.14 | 68.82 | 68.88 | 208,063 | +0.00(+0.01%) |
Nov 22, 2017 | 69.00 | 69.15 | 68.88 | 68.88 | 369,213 | +0.01(+0.01%) |
Nov 21, 2017 | 68.81 | 68.95 | 68.74 | 68.87 | 588,718 | +0.33(+0.48%) |
Nov 20, 2017 | 68.38 | 68.54 | 68.22 | 68.54 | 179,790 | +0.27(+0.40%) |
Nov 17, 2017 | 68.00 | 68.40 | 67.97 | 68.27 | 1,498,633 | +0.11(+0.17%) |
Nov 16, 2017 | 67.74 | 68.29 | 67.68 | 68.15 | 124,236 | +0.68(+1.01%) |
Nov 15, 2017 | 67.41 | 67.72 | 67.02 | 67.47 | 448,733 | -0.33(-0.48%) |
Nov 14, 2017 | 67.65 | 67.90 | 67.65 | 67.80 | 94,018 | -0.15(-0.21%) |
Nov 13, 2017 | 67.62 | 67.98 | 67.50 | 67.94 | 366,735 | +0.10(+0.15%) |
Nov 10, 2017 | 67.76 | 67.97 | 67.67 | 67.84 | 181,011 | -0.01(-0.02%) |
Nov 09, 2017 | 67.63 | 68.08 | 67.45 | 67.85 | 109,190 | -0.15(-0.22%) |
Nov 08, 2017 | 67.83 | 68.08 | 67.60 | 68.01 | 143,103 | +0.08(+0.11%) |
Nov 07, 2017 | 68.49 | 68.54 | 67.77 | 67.93 | 123,311 | -0.51(-0.75%) |
Nov 06, 2017 | 68.22 | 68.56 | 68.16 | 68.44 | 119,716 | +0.27(+0.39%) |
Nov 03, 2017 | 67.98 | 68.22 | 67.89 | 68.18 | 99,264 | +0.17(+0.25%) |
Nov 02, 2017 | 68.02 | 68.28 | 67.79 | 68.01 | 161,590 | -0.09(-0.14%) |
Nov 01, 2017 | 68.61 | 68.66 | 67.85 | 68.10 | 142,201 | -0.06(-0.09%) |
Oct 31, 2017 | 68.00 | 68.29 | 67.98 | 68.16 | 113,351 | +0.25(+0.37%) |
Oct 30, 2017 | 68.35 | 67.78 | 67.91 | 161,531 | -0.49(-0.71%) | |
Oct 27, 2017 | 68.05 | 68.40 | 67.81 | 68.40 | 135,734 | +0.32(+0.47%) |
Oct 26, 2017 | 68.10 | 68.16 | 67.92 | 68.08 | 166,250 | +0.12(+0.18%) |
Oct 25, 2017 | 68.25 | 68.25 | 67.49 | 67.96 | 107,743 | -0.40(-0.59%) |
Oct 24, 2017 | 68.26 | 68.45 | 68.20 | 68.36 | 200,728 | +0.22(+0.32%) |
Oct 23, 2017 | 68.60 | 68.60 | 68.10 | 68.14 | 194,867 | -0.42(-0.61%) |
Oct 20, 2017 | 68.57 | 68.58 | 68.41 | 68.56 | 122,624 | +0.30(+0.43%) |
Oct 19, 2017 | 67.79 | 68.26 | 67.68 | 68.26 | 145,681 | +0.14(+0.21%) |
Oct 18, 2017 | 68.12 | 68.27 | 68.00 | 68.12 | 122,454 | +0.17(+0.25%) |
Oct 17, 2017 | 68.14 | 68.23 | 67.89 | 67.95 | 117,107 | -0.15(-0.23%) |
Oct 16, 2017 | 68.25 | 68.42 | 68.06 | 68.10 | 113,319 | -0.01(-0.01%) |
Oct 13, 2017 | 68.28 | 68.47 | 68.11 | 68.11 | 79,958 | -0.03(-0.05%) |
Oct 12, 2017 | 68.06 | 68.27 | 67.97 | 68.14 | 104,171 | -0.08(-0.11%) |
Oct 11, 2017 | 68.24 | 68.31 | 68.07 | 68.22 | 167,682 | +0.03(+0.05%) |
Oct 10, 2017 | 68.17 | 68.35 | 68.05 | 68.19 | 119,218 | +0.29(+0.43%) |
Oct 09, 2017 | 68.25 | 68.36 | 67.83 | 67.89 | 86,753 | -0.25(-0.37%) |
Oct 06, 2017 | 68.15 | 68.25 | 67.97 | 68.15 | 108,071 | -0.20(-0.30%) |
Oct 05, 2017 | 68.36 | 68.52 | 68.18 | 68.35 | 327,622 | +0.18(+0.26%) |
Oct 04, 2017 | 68.26 | 68.38 | 68.07 | 68.17 | 117,733 | -0.12(-0.18%) |
Oct 03, 2017 | 68.28 | 68.35 | 67.98 | 68.30 | 170,074 | +0.09(+0.13%) |
Oct 02, 2017 | 67.60 | 68.21 | 67.51 | 68.21 | 287,509 | +0.66(+0.98%) |
Sep 29, 2017 | 67.54 | 67.66 | 67.44 | 67.55 | 113,667 | +0.05(+0.08%) |
Sep 28, 2017 | 67.31 | 67.51 | 67.02 | 67.49 | 211,401 | +0.22(+0.33%) |
Sep 27, 2017 | 67.34 | 66.53 | 67.27 | 550,042 | +0.56(+0.84%) | |
Sep 26, 2017 | 66.66 | 66.87 | 66.60 | 66.71 | 94,782 | +0.13(+0.19%) |
Sep 25, 2017 | 66.22 | 66.62 | 66.22 | 66.58 | 105,751 | +0.33(+0.50%) |
Sep 22, 2017 | 65.98 | 66.29 | 65.98 | 66.25 | 79,310 | +0.21(+0.31%) |
Sep 21, 2017 | 66.19 | 66.29 | 66.02 | 66.05 | 108,664 | -0.19(-0.29%) |
Sep 20, 2017 | 66.05 | 66.27 | 65.99 | 66.24 | 122,888 | +0.20(+0.30%) |
Sep 19, 2017 | 66.12 | 66.17 | 66.02 | 66.04 | 92,808 | -0.00(-0.01%) |
Sep 18, 2017 | 65.91 | 66.15 | 65.87 | 66.05 | 113,711 | +0.34(+0.52%) |
Sep 15, 2017 | 65.35 | 65.73 | 65.35 | 65.70 | 250,118 | +0.24(+0.37%) |
Sep 14, 2017 | 65.51 | 65.57 | 65.40 | 65.46 | 143,218 | -0.07(-0.10%) |
Sep 13, 2017 | 65.56 | 65.68 | 65.42 | 65.53 | 138,366 | -0.06(-0.09%) |
Sep 12, 2017 | 65.18 | 65.60 | 65.02 | 65.58 | 129,009 | +0.61(+0.94%) |
Sep 11, 2017 | 64.62 | 65.15 | 64.62 | 64.97 | 178,695 | +0.80(+1.24%) |
Sep 08, 2017 | 63.79 | 64.27 | 63.69 | 64.18 | 146,321 | +0.27(+0.42%) |
Sep 07, 2017 | 64.25 | 64.25 | 63.65 | 63.91 | 125,568 | -0.27(-0.42%) |
Sep 06, 2017 | 64.27 | 64.35 | 64.08 | 64.18 | 180,784 | +0.14(+0.21%) |
Sep 05, 2017 | 64.99 | 65.01 | 63.86 | 64.04 | 738,291 | -0.91(-1.40%) |