Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 65.70 | 66.64 | 65.43 | 66.31 | 898,080 | +1.02(+1.56%) |
Nov 29, 2017 | 63.90 | 65.54 | 63.76 | 65.29 | 1,076,755 | +1.43(+2.24%) |
Nov 28, 2017 | 63.38 | 63.95 | 63.29 | 63.86 | 746,325 | +0.50(+0.79%) |
Nov 27, 2017 | 63.04 | 63.55 | 62.98 | 63.36 | 635,171 | +0.31(+0.49%) |
Nov 24, 2017 | 63.02 | 63.32 | 62.67 | 63.05 | 263,556 | +0.23(+0.37%) |
Nov 22, 2017 | 62.68 | 62.97 | 62.21 | 62.82 | 512,588 | +0.07(+0.11%) |
Nov 21, 2017 | 62.93 | 62.95 | 62.11 | 62.75 | 586,825 | +0.25(+0.40%) |
Nov 20, 2017 | 62.81 | 62.99 | 61.25 | 62.50 | 1,142,422 | -0.26(-0.41%) |
Nov 17, 2017 | 62.61 | 63.45 | 62.34 | 62.76 | 850,815 | +0.08(+0.13%) |
Nov 16, 2017 | 63.14 | 64.14 | 62.62 | 62.68 | 1,203,119 | -0.38(-0.60%) |
Nov 15, 2017 | 63.23 | 63.57 | 62.47 | 63.06 | 959,236 | -0.48(-0.76%) |
Nov 14, 2017 | 63.77 | 64.02 | 63.39 | 63.54 | 1,084,858 | -0.52(-0.81%) |
Nov 13, 2017 | 63.95 | 64.43 | 63.78 | 64.06 | 827,120 | +0.04(+0.06%) |
Nov 10, 2017 | 63.72 | 65.24 | 63.66 | 64.02 | 1,738,017 | -0.04(-0.06%) |
Nov 09, 2017 | 62.30 | 64.76 | 61.62 | 64.06 | 4,637,112 | -3.04(-4.53%) |
Nov 08, 2017 | 66.98 | 67.37 | 66.68 | 67.10 | 918,742 | -0.06(-0.09%) |
Nov 07, 2017 | 67.10 | 67.37 | 66.65 | 67.16 | 696,193 | -0.10(-0.15%) |
Nov 06, 2017 | 67.27 | 67.36 | 66.27 | 67.26 | 832,921 | -0.06(-0.09%) |
Nov 03, 2017 | 67.99 | 68.01 | 66.68 | 67.32 | 789,721 | -0.60(-0.88%) |
Nov 02, 2017 | 68.64 | 69.03 | 67.46 | 67.92 | 1,342,418 | -0.79(-1.15%) |
Nov 01, 2017 | 70.94 | 71.48 | 68.38 | 68.71 | 1,034,892 | -2.14(-3.02%) |
Oct 31, 2017 | 71.03 | 71.25 | 70.65 | 70.85 | 551,379 | +0.00(+0.00%) |
Oct 30, 2017 | 70.64 | 70.96 | 70.23 | 70.85 | 663,779 | -0.15(-0.21%) |
Oct 27, 2017 | 71.58 | 71.74 | 70.32 | 71.00 | 753,150 | -0.78(-1.09%) |
Oct 26, 2017 | 71.80 | 72.23 | 71.51 | 71.78 | 486,811 | +0.38(+0.53%) |
Oct 25, 2017 | 71.63 | 71.97 | 71.10 | 71.40 | 527,762 | -0.68(-0.94%) |
Oct 24, 2017 | 72.50 | 72.76 | 71.77 | 72.08 | 533,364 | -0.56(-0.77%) |
Oct 23, 2017 | 72.69 | 72.94 | 72.08 | 72.64 | 567,866 | -0.05(-0.07%) |
Oct 20, 2017 | 72.19 | 72.80 | 71.96 | 72.69 | 560,887 | +0.79(+1.10%) |
Oct 19, 2017 | 71.63 | 71.92 | 70.71 | 71.90 | 468,741 | +0.25(+0.35%) |
Oct 18, 2017 | 71.43 | 71.78 | 70.81 | 71.65 | 557,829 | +0.38(+0.53%) |
Oct 17, 2017 | 70.04 | 71.39 | 70.03 | 71.27 | 827,958 | +1.20(+1.71%) |
Oct 16, 2017 | 70.59 | 70.82 | 69.90 | 70.07 | 409,570 | -0.53(-0.75%) |
Oct 13, 2017 | 71.11 | 71.36 | 70.17 | 70.60 | 454,093 | -0.67(-0.94%) |
Oct 12, 2017 | 70.50 | 71.93 | 70.25 | 71.27 | 816,712 | +0.56(+0.79%) |
Oct 11, 2017 | 70.84 | 70.84 | 70.07 | 70.71 | 522,662 | -0.09(-0.13%) |
Oct 10, 2017 | 70.40 | 70.82 | 70.01 | 70.80 | 575,063 | +0.53(+0.75%) |
Oct 09, 2017 | 72.03 | 72.03 | 69.91 | 70.27 | 539,024 | -1.31(-1.83%) |
Oct 06, 2017 | 71.57 | 72.07 | 71.39 | 71.58 | 674,569 | -0.06(-0.08%) |
Oct 05, 2017 | 71.48 | 72.36 | 71.17 | 71.64 | 586,082 | +0.16(+0.22%) |
Oct 04, 2017 | 71.92 | 71.92 | 71.09 | 71.48 | 473,744 | -0.34(-0.47%) |
Oct 03, 2017 | 72.62 | 72.62 | 71.22 | 71.82 | 508,905 | -0.84(-1.16%) |
Oct 02, 2017 | 71.83 | 72.73 | 71.83 | 72.66 | 590,878 | +1.04(+1.45%) |
Sep 29, 2017 | 71.77 | 72.10 | 71.31 | 71.62 | 488,505 | -0.10(-0.14%) |
Sep 28, 2017 | 71.74 | 72.45 | 71.45 | 71.72 | 441,962 | -0.18(-0.25%) |
Sep 27, 2017 | 71.23 | 72.28 | 70.79 | 71.90 | 733,580 | +0.79(+1.11%) |
Sep 26, 2017 | 70.54 | 71.12 | 69.96 | 71.11 | 500,183 | +0.38(+0.54%) |
Sep 25, 2017 | 70.40 | 71.13 | 70.02 | 70.73 | 521,220 | +0.39(+0.55%) |
Sep 22, 2017 | 70.12 | 71.04 | 69.83 | 70.34 | 526,465 | +0.37(+0.53%) |
Sep 21, 2017 | 70.18 | 70.46 | 69.38 | 69.97 | 576,155 | -0.05(-0.07%) |
Sep 20, 2017 | 70.09 | 70.50 | 69.23 | 70.02 | 900,849 | -0.17(-0.24%) |
Sep 19, 2017 | 71.24 | 70.01 | 70.19 | 548,329 | -0.81(-1.14%) | |
Sep 18, 2017 | 72.43 | 72.43 | 70.91 | 71.00 | 455,936 | -1.12(-1.55%) |
Sep 15, 2017 | 71.46 | 72.22 | 71.04 | 72.12 | 797,780 | +0.25(+0.35%) |
Sep 14, 2017 | 71.85 | 72.70 | 71.50 | 71.87 | 487,913 | -0.26(-0.36%) |
Sep 13, 2017 | 71.98 | 72.69 | 71.94 | 72.13 | 413,544 | -0.05(-0.07%) |
Sep 12, 2017 | 71.05 | 72.49 | 70.90 | 72.18 | 607,173 | +1.23(+1.73%) |
Sep 11, 2017 | 70.71 | 71.45 | 70.47 | 70.95 | 630,726 | +0.69(+0.98%) |
Sep 08, 2017 | 69.00 | 70.62 | 68.62 | 70.26 | 737,301 | +1.26(+1.83%) |
Sep 07, 2017 | 70.64 | 70.99 | 68.92 | 69.00 | 1,379,742 | -1.50(-2.13%) |
Sep 06, 2017 | 70.63 | 70.97 | 70.28 | 70.50 | 1,011,980 | +0.16(+0.23%) |
Sep 05, 2017 | 71.83 | 71.95 | 70.04 | 70.34 | 950,383 | -1.40(-1.95%) |