Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 65.80 | 67.27 | 65.61 | 67.17 | 2,414,724 | +1.36(+2.06%) |
Nov 29, 2017 | 67.18 | 67.32 | 65.58 | 65.81 | 2,325,312 | -1.42(-2.11%) |
Nov 28, 2017 | 67.90 | 68.16 | 67.07 | 67.23 | 1,638,298 | -0.68(-1.01%) |
Nov 27, 2017 | 68.10 | 68.22 | 67.52 | 67.92 | 1,112,156 | -0.25(-0.36%) |
Nov 24, 2017 | 68.39 | 68.39 | 68.01 | 68.16 | 343,603 | +0.11(+0.16%) |
Nov 22, 2017 | 68.11 | 68.31 | 67.82 | 68.05 | 1,721,839 | +0.19(+0.28%) |
Nov 21, 2017 | 67.94 | 68.53 | 67.76 | 67.86 | 1,020,028 | +0.10(+0.15%) |
Nov 20, 2017 | 68.00 | 68.16 | 67.63 | 67.76 | 1,384,398 | -0.41(-0.60%) |
Nov 17, 2017 | 67.80 | 68.42 | 67.49 | 68.17 | 875,216 | +0.16(+0.24%) |
Nov 16, 2017 | 67.41 | 68.60 | 67.25 | 68.01 | 1,207,228 | +0.60(+0.89%) |
Nov 15, 2017 | 68.87 | 70.16 | 67.33 | 67.41 | 1,677,813 | -1.48(-2.15%) |
Nov 14, 2017 | 68.87 | 69.52 | 68.55 | 68.89 | 1,007,426 | -0.27(-0.40%) |
Nov 13, 2017 | 68.58 | 69.50 | 68.58 | 69.17 | 1,148,618 | +0.43(+0.62%) |
Nov 10, 2017 | 68.93 | 69.12 | 68.53 | 68.74 | 1,510,162 | -0.16(-0.24%) |
Nov 09, 2017 | 67.96 | 69.11 | 67.96 | 68.90 | 1,106,345 | +0.77(+1.13%) |
Nov 08, 2017 | 67.76 | 68.28 | 67.26 | 68.13 | 1,437,886 | +0.64(+0.95%) |
Nov 07, 2017 | 67.28 | 67.98 | 67.28 | 67.49 | 1,399,425 | -0.01(-0.01%) |
Nov 06, 2017 | 68.13 | 68.32 | 67.27 | 67.50 | 1,442,222 | -0.74(-1.09%) |
Nov 03, 2017 | 67.72 | 68.71 | 67.72 | 68.24 | 1,508,132 | +0.58(+0.86%) |
Nov 02, 2017 | 69.09 | 69.18 | 67.16 | 67.66 | 2,935,206 | -1.68(-2.42%) |
Nov 01, 2017 | 69.81 | 71.29 | 68.66 | 69.34 | 2,924,233 | +0.15(+0.21%) |
Oct 31, 2017 | 67.80 | 69.27 | 67.69 | 69.19 | 2,351,549 | +1.64(+2.43%) |
Oct 30, 2017 | 66.91 | 67.83 | 66.89 | 67.55 | 1,750,054 | +0.44(+0.66%) |
Oct 27, 2017 | 68.57 | 68.68 | 66.82 | 67.10 | 2,671,073 | -1.66(-2.41%) |
Oct 26, 2017 | 70.16 | 70.16 | 68.75 | 68.76 | 2,348,080 | -1.62(-2.30%) |
Oct 25, 2017 | 71.39 | 71.39 | 69.48 | 70.38 | 2,868,594 | -1.12(-1.57%) |
Oct 24, 2017 | 71.36 | 71.59 | 70.88 | 71.50 | 989,903 | -0.03(-0.05%) |
Oct 23, 2017 | 71.44 | 71.60 | 71.13 | 71.54 | 1,521,164 | +0.31(+0.43%) |
Oct 20, 2017 | 71.75 | 71.75 | 71.00 | 71.23 | 1,328,410 | -0.28(-0.39%) |
Oct 19, 2017 | 70.59 | 71.76 | 70.56 | 71.51 | 1,917,349 | +0.84(+1.19%) |
Oct 18, 2017 | 71.00 | 71.06 | 70.55 | 70.67 | 2,091,321 | -0.09(-0.12%) |
Oct 17, 2017 | 70.73 | 71.02 | 70.36 | 70.76 | 1,582,824 | -0.04(-0.06%) |
Oct 16, 2017 | 71.37 | 71.76 | 70.59 | 70.80 | 1,565,155 | -0.72(-1.00%) |
Oct 13, 2017 | 72.48 | 72.65 | 71.40 | 71.52 | 1,445,018 | -0.65(-0.90%) |
Oct 12, 2017 | 71.80 | 72.20 | 71.68 | 72.17 | 943,096 | +0.18(+0.25%) |
Oct 11, 2017 | 71.83 | 72.11 | 71.60 | 71.99 | 2,092,288 | +0.15(+0.20%) |
Oct 10, 2017 | 70.47 | 71.95 | 70.47 | 71.84 | 1,952,787 | +1.46(+2.08%) |
Oct 09, 2017 | 71.14 | 71.35 | 70.23 | 70.38 | 1,209,016 | -0.79(-1.11%) |
Oct 06, 2017 | 70.84 | 71.23 | 70.74 | 71.17 | 1,013,687 | +0.06(+0.08%) |
Oct 05, 2017 | 71.60 | 72.01 | 70.98 | 71.11 | 1,717,547 | -0.06(-0.08%) |
Oct 04, 2017 | 70.10 | 71.63 | 70.10 | 71.17 | 1,393,984 | +1.08(+1.54%) |
Oct 03, 2017 | 70.35 | 70.71 | 69.90 | 70.09 | 1,167,812 | -0.09(-0.12%) |
Oct 02, 2017 | 69.96 | 70.34 | 69.66 | 70.17 | 2,764,609 | +0.33(+0.47%) |
Sep 29, 2017 | 69.78 | 70.41 | 69.65 | 69.85 | 1,886,539 | +0.25(+0.36%) |
Sep 28, 2017 | 69.89 | 70.15 | 69.23 | 69.60 | 1,961,052 | -0.44(-0.62%) |
Sep 27, 2017 | 70.35 | 70.46 | 69.79 | 70.04 | 1,706,930 | -0.42(-0.59%) |
Sep 26, 2017 | 70.32 | 70.90 | 70.11 | 70.46 | 1,439,064 | +0.11(+0.16%) |
Sep 25, 2017 | 70.87 | 71.01 | 70.08 | 70.35 | 2,579,878 | -0.50(-0.71%) |
Sep 22, 2017 | 70.85 | 71.18 | 70.59 | 70.85 | 1,725,052 | +0.00(+0.00%) |
Sep 21, 2017 | 71.48 | 71.48 | 70.28 | 70.85 | 1,797,079 | -0.57(-0.80%) |
Sep 20, 2017 | 72.94 | 73.22 | 71.17 | 71.42 | 2,077,941 | -1.70(-2.33%) |
Sep 19, 2017 | 73.70 | 73.94 | 72.90 | 73.13 | 1,277,400 | -0.56(-0.77%) |
Sep 18, 2017 | 74.65 | 74.65 | 73.49 | 73.69 | 1,644,825 | -0.96(-1.28%) |
Sep 15, 2017 | 74.85 | 75.19 | 74.14 | 74.65 | 2,015,314 | -0.44(-0.59%) |
Sep 14, 2017 | 75.64 | 76.26 | 75.02 | 75.09 | 1,331,325 | -0.69(-0.91%) |
Sep 13, 2017 | 76.05 | 76.46 | 75.54 | 75.79 | 2,007,831 | -0.96(-1.25%) |
Sep 12, 2017 | 76.63 | 77.22 | 76.35 | 76.75 | 793,996 | +0.25(+0.32%) |
Sep 11, 2017 | 75.76 | 76.62 | 75.63 | 76.50 | 1,395,843 | +0.99(+1.31%) |
Sep 08, 2017 | 75.36 | 75.65 | 74.98 | 75.50 | 2,088,254 | +0.27(+0.35%) |
Sep 07, 2017 | 76.04 | 76.29 | 75.15 | 75.24 | 1,808,553 | -0.67(-0.88%) |
Sep 06, 2017 | 76.16 | 76.44 | 75.60 | 75.91 | 2,323,344 | -0.14(-0.18%) |
Sep 05, 2017 | 76.75 | 77.10 | 75.76 | 76.04 | 1,507,955 | -0.98(-1.28%) |