Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 70.17 | 70.39 | 69.16 | 69.85 | 92,943 | -0.05(-0.07%) |
Nov 29, 2017 | 69.62 | 70.53 | 69.62 | 69.89 | 172,739 | +0.69(+0.99%) |
Nov 28, 2017 | 67.97 | 69.39 | 67.65 | 69.21 | 145,563 | +1.42(+2.09%) |
Nov 27, 2017 | 68.25 | 68.38 | 67.74 | 67.79 | 41,266 | -0.59(-0.87%) |
Nov 24, 2017 | 68.15 | 68.38 | 67.74 | 68.38 | 21,499 | +0.27(+0.40%) |
Nov 22, 2017 | 68.70 | 68.70 | 67.42 | 68.11 | 54,497 | -0.32(-0.47%) |
Nov 21, 2017 | 68.11 | 68.93 | 67.88 | 68.43 | 139,814 | +0.55(+0.81%) |
Nov 20, 2017 | 67.56 | 67.93 | 67.51 | 67.88 | 80,269 | +0.64(+0.95%) |
Nov 17, 2017 | 66.55 | 67.51 | 66.55 | 67.24 | 82,853 | +0.27(+0.41%) |
Nov 16, 2017 | 65.37 | 67.42 | 65.27 | 66.97 | 128,703 | +1.97(+3.02%) |
Nov 15, 2017 | 65.63 | 65.91 | 64.77 | 65.00 | 90,244 | -0.52(-0.79%) |
Nov 14, 2017 | 64.19 | 65.81 | 64.19 | 65.52 | 69,462 | +1.24(+1.93%) |
Nov 13, 2017 | 64.19 | 65.00 | 63.56 | 64.28 | 55,455 | +0.09(+0.14%) |
Nov 10, 2017 | 63.56 | 64.50 | 63.56 | 64.19 | 56,226 | +0.45(+0.71%) |
Nov 09, 2017 | 63.60 | 64.41 | 63.42 | 63.74 | 69,107 | -0.05(-0.07%) |
Nov 08, 2017 | 62.52 | 64.01 | 62.16 | 63.78 | 69,752 | +1.22(+1.95%) |
Nov 07, 2017 | 63.78 | 63.92 | 62.04 | 62.56 | 68,535 | -1.08(-1.70%) |
Nov 06, 2017 | 64.41 | 64.91 | 63.20 | 63.65 | 93,116 | -0.81(-1.26%) |
Nov 03, 2017 | 64.59 | 65.41 | 64.14 | 64.46 | 79,133 | -0.27(-0.42%) |
Nov 02, 2017 | 65.09 | 65.09 | 63.65 | 64.73 | 68,832 | -0.50(-0.76%) |
Nov 01, 2017 | 67.07 | 67.07 | 64.91 | 65.23 | 103,156 | -1.26(-1.90%) |
Oct 31, 2017 | 64.82 | 66.62 | 64.68 | 66.49 | 130,949 | +2.12(+3.29%) |
Oct 30, 2017 | 65.00 | 65.33 | 63.92 | 64.37 | 93,316 | -0.90(-1.38%) |
Oct 27, 2017 | 63.42 | 65.54 | 63.20 | 65.27 | 73,190 | +1.89(+2.99%) |
Oct 26, 2017 | 63.15 | 64.05 | 63.15 | 63.38 | 50,128 | +0.45(+0.72%) |
Oct 25, 2017 | 63.06 | 63.29 | 61.98 | 62.92 | 70,487 | -0.09(-0.14%) |
Oct 24, 2017 | 63.51 | 63.83 | 62.82 | 63.02 | 69,791 | -0.36(-0.57%) |
Oct 23, 2017 | 63.74 | 64.28 | 63.02 | 63.38 | 61,242 | -0.41(-0.64%) |
Oct 20, 2017 | 63.29 | 63.94 | 62.52 | 63.78 | 105,597 | +0.81(+1.29%) |
Oct 19, 2017 | 63.20 | 63.56 | 62.52 | 62.97 | 185,813 | -0.41(-0.64%) |
Oct 18, 2017 | 63.83 | 63.83 | 63.24 | 63.38 | 91,101 | -0.14(-0.21%) |
Oct 17, 2017 | 64.01 | 64.23 | 63.24 | 63.51 | 127,595 | -0.50(-0.78%) |
Oct 16, 2017 | 64.01 | 64.21 | 63.65 | 64.01 | 95,735 | +0.14(+0.21%) |
Oct 13, 2017 | 63.96 | 64.37 | 63.42 | 63.87 | 110,824 | -0.14(-0.21%) |
Oct 12, 2017 | 64.05 | 64.82 | 63.78 | 64.01 | 89,052 | -0.09(-0.14%) |
Oct 11, 2017 | 65.18 | 65.90 | 64.01 | 64.10 | 112,916 | -1.13(-1.73%) |
Oct 10, 2017 | 65.36 | 66.49 | 64.68 | 65.23 | 108,538 | +0.18(+0.28%) |
Oct 09, 2017 | 66.08 | 66.53 | 65.05 | 65.05 | 176,181 | -1.04(-1.57%) |
Oct 06, 2017 | 66.17 | 66.40 | 63.29 | 66.08 | 106,047 | -0.54(-0.81%) |
Oct 05, 2017 | 67.39 | 67.39 | 66.53 | 66.62 | 122,180 | -0.36(-0.54%) |
Oct 04, 2017 | 67.57 | 68.07 | 66.89 | 66.98 | 126,237 | +0.14(+0.20%) |
Oct 03, 2017 | 67.89 | 67.89 | 66.76 | 66.85 | 105,935 | -0.63(-0.94%) |
Oct 02, 2017 | 66.35 | 67.71 | 66.15 | 67.48 | 143,489 | +1.44(+2.19%) |
Sep 29, 2017 | 65.99 | 66.53 | 62.90 | 66.04 | 128,484 | +0.36(+0.55%) |
Sep 28, 2017 | 65.90 | 66.17 | 65.45 | 65.68 | 61,224 | +0.00(+0.00%) |
Sep 27, 2017 | 64.68 | 66.31 | 63.94 | 65.68 | 139,969 | +1.44(+2.25%) |
Sep 26, 2017 | 63.33 | 64.41 | 63.15 | 64.23 | 204,836 | +0.99(+1.57%) |
Sep 25, 2017 | 63.20 | 63.47 | 62.47 | 63.24 | 124,242 | -0.09(-0.14%) |
Sep 22, 2017 | 63.74 | 64.62 | 63.20 | 63.33 | 58,173 | -0.45(-0.71%) |
Sep 21, 2017 | 64.59 | 64.77 | 63.60 | 63.78 | 91,304 | -0.68(-1.05%) |
Sep 20, 2017 | 64.82 | 65.14 | 63.96 | 64.46 | 192,241 | +0.00(+0.00%) |
Sep 19, 2017 | 64.95 | 65.77 | 64.37 | 64.46 | 131,396 | -0.63(-0.97%) |
Sep 18, 2017 | 64.10 | 65.90 | 64.05 | 65.09 | 178,195 | +0.72(+1.12%) |
Sep 15, 2017 | 62.97 | 64.91 | 62.61 | 64.37 | 279,507 | +1.40(+2.22%) |
Sep 14, 2017 | 63.15 | 63.20 | 62.52 | 62.97 | 141,813 | -0.23(-0.36%) |
Sep 13, 2017 | 63.65 | 62.34 | 63.20 | 144,615 | +0.86(+1.37%) | |
Sep 12, 2017 | 62.11 | 62.41 | 61.12 | 62.34 | 181,691 | +0.00(+0.00%) |
Sep 11, 2017 | 62.20 | 62.75 | 62.11 | 62.34 | 145,400 | +0.32(+0.51%) |
Sep 08, 2017 | 60.80 | 62.52 | 60.67 | 62.02 | 121,391 | +1.04(+1.70%) |
Sep 07, 2017 | 61.93 | 63.25 | 60.26 | 60.99 | 338,263 | -1.26(-2.03%) |
Sep 06, 2017 | 59.99 | 63.78 | 59.99 | 62.25 | 757,938 | +2.39(+3.99%) |
Sep 05, 2017 | 61.53 | 61.98 | 59.41 | 59.86 | 267,697 | -1.58(-2.57%) |