Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 67.50 | 68.43 | 67.46 | 67.53 | 64,405 | +0.02(+0.04%) |
Nov 29, 2017 | 68.50 | 69.38 | 67.20 | 67.50 | 78,815 | -0.31(-0.45%) |
Nov 28, 2017 | 67.77 | 68.14 | 67.47 | 67.81 | 48,461 | -0.02(-0.03%) |
Nov 27, 2017 | 67.95 | 67.95 | 67.46 | 67.84 | 42,257 | -0.12(-0.17%) |
Nov 24, 2017 | 67.48 | 67.98 | 67.03 | 67.95 | 49,230 | +1.16(+1.74%) |
Nov 22, 2017 | 66.70 | 67.20 | 66.48 | 66.79 | 44,941 | +1.28(+1.95%) |
Nov 21, 2017 | 65.68 | 66.13 | 65.11 | 65.51 | 36,790 | +0.43(+0.65%) |
Nov 20, 2017 | 64.31 | 65.22 | 64.31 | 65.09 | 50,703 | +0.64(+0.99%) |
Nov 17, 2017 | 64.16 | 64.57 | 63.64 | 64.45 | 76,591 | -0.57(-0.87%) |
Nov 16, 2017 | 64.61 | 65.49 | 64.28 | 65.02 | 53,654 | +0.50(+0.77%) |
Nov 15, 2017 | 65.54 | 65.54 | 63.95 | 64.52 | 107,164 | -2.84(-4.22%) |
Nov 14, 2017 | 68.00 | 68.19 | 67.27 | 67.36 | 76,818 | -0.45(-0.66%) |
Nov 13, 2017 | 68.10 | 68.14 | 67.39 | 67.81 | 55,083 | -0.40(-0.59%) |
Nov 10, 2017 | 67.72 | 68.40 | 67.35 | 68.22 | 76,900 | +0.73(+1.09%) |
Nov 09, 2017 | 67.27 | 67.72 | 66.79 | 67.48 | 76,514 | +0.62(+0.92%) |
Nov 08, 2017 | 65.11 | 67.16 | 65.11 | 66.86 | 126,415 | +2.08(+3.22%) |
Nov 07, 2017 | 64.88 | 65.08 | 64.66 | 64.78 | 55,152 | -0.09(-0.15%) |
Nov 06, 2017 | 64.40 | 65.09 | 64.07 | 64.88 | 36,233 | +1.07(+1.67%) |
Nov 03, 2017 | 64.54 | 64.76 | 63.67 | 63.81 | 52,958 | -0.95(-1.46%) |
Nov 02, 2017 | 65.11 | 65.34 | 64.59 | 64.76 | 54,529 | -0.14(-0.22%) |
Nov 01, 2017 | 65.59 | 66.01 | 64.90 | 64.90 | 38,911 | +0.66(+1.03%) |
Oct 31, 2017 | 63.93 | 64.24 | 63.53 | 64.24 | 39,978 | +0.19(+0.30%) |
Oct 30, 2017 | 64.73 | 63.95 | 64.05 | 49,465 | -0.43(-0.66%) | |
Oct 27, 2017 | 64.50 | 64.50 | 63.98 | 64.47 | 41,790 | -0.05(-0.07%) |
Oct 26, 2017 | 64.38 | 64.85 | 64.31 | 64.52 | 34,586 | -0.40(-0.62%) |
Oct 25, 2017 | 65.33 | 65.49 | 64.26 | 64.92 | 51,234 | -0.38(-0.58%) |
Oct 24, 2017 | 65.28 | 66.15 | 65.16 | 65.30 | 110,386 | +0.52(+0.80%) |
Oct 23, 2017 | 64.50 | 64.90 | 64.50 | 64.78 | 30,445 | +0.26(+0.40%) |
Oct 20, 2017 | 64.47 | 64.99 | 64.45 | 64.52 | 41,753 | +0.05(+0.07%) |
Oct 19, 2017 | 63.83 | 64.47 | 63.48 | 64.47 | 40,421 | +0.45(+0.70%) |
Oct 18, 2017 | 64.09 | 64.31 | 63.60 | 64.02 | 83,102 | -0.47(-0.73%) |
Oct 17, 2017 | 64.80 | 65.11 | 64.24 | 64.50 | 70,915 | -0.71(-1.09%) |
Oct 16, 2017 | 65.30 | 65.80 | 65.02 | 65.21 | 87,150 | +0.64(+0.99%) |
Oct 13, 2017 | 64.12 | 64.85 | 64.12 | 64.57 | 96,526 | +1.04(+1.64%) |
Oct 12, 2017 | 63.95 | 64.10 | 63.45 | 63.53 | 45,416 | -0.17(-0.26%) |
Oct 11, 2017 | 63.36 | 63.90 | 63.10 | 63.69 | 66,072 | +0.09(+0.15%) |
Oct 10, 2017 | 64.21 | 64.40 | 63.50 | 63.60 | 93,912 | -0.62(-0.96%) |
Oct 09, 2017 | 64.78 | 64.92 | 64.00 | 64.21 | 158,476 | -0.12(-0.18%) |
Oct 06, 2017 | 64.66 | 65.21 | 64.07 | 64.33 | 104,617 | +0.36(+0.56%) |
Oct 05, 2017 | 63.26 | 64.05 | 63.26 | 63.98 | 60,776 | +0.83(+1.31%) |
Oct 04, 2017 | 62.91 | 63.98 | 62.46 | 63.15 | 101,041 | +0.50(+0.79%) |
Oct 03, 2017 | 62.65 | 64.21 | 62.20 | 62.65 | 170,537 | +0.76(+1.22%) |
Oct 02, 2017 | 61.91 | 62.13 | 61.76 | 61.89 | 92,970 | +0.71(+1.16%) |
Sep 29, 2017 | 60.42 | 61.44 | 60.25 | 61.18 | 77,099 | +1.71(+2.87%) |
Sep 28, 2017 | 59.40 | 59.90 | 59.21 | 59.48 | 133,917 | +0.45(+0.76%) |
Sep 27, 2017 | 58.84 | 59.02 | 149,952 | +0.64(+1.10%) | ||
Sep 26, 2017 | 58.22 | 58.50 | 58.05 | 58.39 | 34,103 | +0.17(+0.28%) |
Sep 25, 2017 | 59.05 | 59.13 | 58.05 | 58.22 | 54,620 | -1.26(-2.11%) |
Sep 22, 2017 | 59.88 | 59.92 | 59.19 | 59.48 | 65,774 | -0.64(-1.06%) |
Sep 21, 2017 | 60.40 | 60.87 | 59.71 | 60.11 | 122,012 | -1.23(-2.01%) |
Sep 20, 2017 | 61.58 | 61.94 | 61.01 | 61.35 | 119,628 | +0.36(+0.58%) |
Sep 19, 2017 | 61.01 | 61.56 | 60.86 | 60.99 | 24,822 | -0.17(-0.27%) |
Sep 18, 2017 | 60.99 | 62.01 | 60.87 | 61.16 | 65,415 | +0.57(+0.94%) |
Sep 15, 2017 | 60.61 | 60.77 | 59.66 | 60.59 | 126,086 | -0.57(-0.93%) |
Sep 14, 2017 | 61.80 | 61.80 | 60.86 | 61.16 | 90,127 | -0.81(-1.30%) |
Sep 13, 2017 | 61.46 | 62.25 | 60.38 | 61.96 | 130,834 | +0.78(+1.28%) |
Sep 12, 2017 | 62.34 | 63.31 | 60.99 | 61.18 | 131,922 | -0.92(-1.49%) |
Sep 11, 2017 | 61.25 | 62.36 | 60.40 | 62.10 | 85,357 | +2.46(+4.13%) |
Sep 08, 2017 | 58.98 | 59.95 | 58.93 | 59.64 | 146,906 | +0.71(+1.21%) |
Sep 07, 2017 | 59.21 | 59.21 | 58.24 | 58.93 | 144,490 | +0.78(+1.34%) |
Sep 06, 2017 | 57.32 | 58.15 | 57.10 | 58.15 | 130,531 | +1.99(+3.54%) |
Sep 05, 2017 | 56.73 | 57.32 | 55.85 | 56.16 | 222,600 | -0.50(-0.88%) |