Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 69.44 | 70.05 | 69.42 | 69.75 | 753,440 | +0.48(+0.69%) |
Nov 29, 2017 | 68.81 | 69.34 | 68.76 | 69.27 | 249,254 | +0.51(+0.74%) |
Nov 28, 2017 | 68.08 | 68.77 | 68.08 | 68.76 | 225,347 | +0.78(+1.15%) |
Nov 27, 2017 | 67.94 | 68.04 | 67.92 | 67.98 | 278,319 | +0.02(+0.03%) |
Nov 24, 2017 | 68.01 | 68.01 | 67.92 | 67.95 | 86,789 | +0.09(+0.14%) |
Nov 22, 2017 | 67.80 | 67.93 | 67.76 | 67.86 | 181,006 | +0.05(+0.08%) |
Nov 21, 2017 | 67.74 | 67.92 | 67.71 | 67.80 | 341,154 | +0.26(+0.38%) |
Nov 20, 2017 | 67.43 | 67.65 | 67.41 | 67.54 | 177,139 | +0.13(+0.19%) |
Nov 17, 2017 | 67.42 | 67.61 | 67.42 | 67.42 | 229,006 | -0.21(-0.31%) |
Nov 16, 2017 | 67.31 | 67.76 | 67.29 | 67.63 | 522,307 | +0.64(+0.96%) |
Nov 15, 2017 | 67.28 | 67.32 | 66.97 | 66.99 | 283,514 | -0.47(-0.70%) |
Nov 14, 2017 | 67.36 | 67.50 | 67.10 | 67.46 | 563,604 | -0.03(-0.05%) |
Nov 13, 2017 | 67.34 | 67.58 | 67.34 | 67.49 | 203,624 | +0.07(+0.10%) |
Nov 10, 2017 | 67.40 | 67.46 | 67.21 | 67.42 | 213,991 | -0.03(-0.05%) |
Nov 09, 2017 | 67.25 | 67.50 | 67.11 | 67.45 | 475,062 | -0.02(-0.03%) |
Nov 08, 2017 | 67.25 | 67.49 | 67.16 | 67.47 | 315,060 | +0.16(+0.24%) |
Nov 07, 2017 | 67.10 | 67.32 | 67.08 | 67.31 | 274,170 | +0.16(+0.23%) |
Nov 06, 2017 | 67.18 | 67.21 | 66.96 | 67.15 | 283,719 | -0.20(-0.30%) |
Nov 03, 2017 | 67.31 | 67.40 | 67.23 | 67.36 | 266,044 | +0.03(+0.05%) |
Nov 02, 2017 | 67.48 | 67.55 | 67.07 | 67.32 | 421,820 | -0.17(-0.26%) |
Nov 01, 2017 | 67.48 | 67.64 | 67.44 | 67.50 | 327,549 | +0.25(+0.37%) |
Oct 31, 2017 | 67.18 | 67.35 | 67.07 | 67.25 | 734,010 | +0.20(+0.30%) |
Oct 30, 2017 | 67.44 | 67.00 | 67.04 | 300,784 | -0.53(-0.79%) | |
Oct 27, 2017 | 67.54 | 67.78 | 67.25 | 67.58 | 244,739 | -0.01(-0.01%) |
Oct 26, 2017 | 67.66 | 67.78 | 67.56 | 67.58 | 305,542 | +0.15(+0.22%) |
Oct 25, 2017 | 67.75 | 67.83 | 67.21 | 67.43 | 377,678 | -0.52(-0.76%) |
Oct 24, 2017 | 68.21 | 68.21 | 67.87 | 67.95 | 236,664 | -0.17(-0.25%) |
Oct 23, 2017 | 68.28 | 68.47 | 68.08 | 68.12 | 410,506 | -0.16(-0.24%) |
Oct 20, 2017 | 68.23 | 68.30 | 68.04 | 68.29 | 235,386 | +0.16(+0.24%) |
Oct 19, 2017 | 67.96 | 68.22 | 67.95 | 68.12 | 295,424 | +0.06(+0.09%) |
Oct 18, 2017 | 68.07 | 68.17 | 67.91 | 68.06 | 309,357 | +0.13(+0.20%) |
Oct 17, 2017 | 67.86 | 67.94 | 67.74 | 67.93 | 312,857 | +0.03(+0.05%) |
Oct 16, 2017 | 67.83 | 67.98 | 67.83 | 67.90 | 180,133 | +0.11(+0.16%) |
Oct 13, 2017 | 67.95 | 68.01 | 67.73 | 67.79 | 402,240 | -0.13(-0.18%) |
Oct 12, 2017 | 67.98 | 68.09 | 67.84 | 67.91 | 221,581 | -0.34(-0.49%) |
Oct 11, 2017 | 68.19 | 68.31 | 68.13 | 68.25 | 347,703 | -0.05(-0.07%) |
Oct 10, 2017 | 68.12 | 68.36 | 68.12 | 68.30 | 190,697 | +0.40(+0.59%) |
Oct 09, 2017 | 67.88 | 67.98 | 67.82 | 67.90 | 199,664 | +0.10(+0.15%) |
Oct 06, 2017 | 67.83 | 67.98 | 67.67 | 67.80 | 193,758 | -0.24(-0.36%) |
Oct 05, 2017 | 67.91 | 68.11 | 67.90 | 68.04 | 243,328 | +0.16(+0.23%) |
Oct 04, 2017 | 67.70 | 67.95 | 67.65 | 67.88 | 328,885 | +0.05(+0.07%) |
Oct 03, 2017 | 67.69 | 67.85 | 67.61 | 67.83 | 236,896 | +0.17(+0.26%) |
Oct 02, 2017 | 67.46 | 67.70 | 67.31 | 67.66 | 245,546 | +0.20(+0.30%) |
Sep 29, 2017 | 67.42 | 67.52 | 67.26 | 67.46 | 259,863 | +0.02(+0.03%) |
Sep 28, 2017 | 67.13 | 67.50 | 67.13 | 67.43 | 386,979 | +0.24(+0.36%) |
Sep 27, 2017 | 67.31 | 67.32 | 66.93 | 67.19 | 245,083 | -0.13(-0.20%) |
Sep 26, 2017 | 67.50 | 67.53 | 67.29 | 67.32 | 447,551 | -0.13(-0.20%) |
Sep 25, 2017 | 67.08 | 67.47 | 67.08 | 67.46 | 262,580 | +0.38(+0.57%) |
Sep 22, 2017 | 66.92 | 67.15 | 66.91 | 67.08 | 217,505 | +0.16(+0.24%) |
Sep 21, 2017 | 67.09 | 67.11 | 66.87 | 66.91 | 264,616 | -0.20(-0.30%) |
Sep 20, 2017 | 67.15 | 67.31 | 66.90 | 67.11 | 409,790 | +0.02(+0.02%) |
Sep 19, 2017 | 66.87 | 67.15 | 66.80 | 67.10 | 253,336 | +0.29(+0.43%) |
Sep 18, 2017 | 66.66 | 66.82 | 66.58 | 66.81 | 255,501 | +0.14(+0.21%) |
Sep 15, 2017 | 66.44 | 66.67 | 66.38 | 66.67 | 225,284 | +0.23(+0.35%) |
Sep 14, 2017 | 66.15 | 66.44 | 66.15 | 66.44 | 312,557 | +0.24(+0.36%) |
Sep 13, 2017 | 66.05 | 66.20 | 66.00 | 66.20 | 241,652 | +0.12(+0.18%) |
Sep 12, 2017 | 65.95 | 66.09 | 65.94 | 66.08 | 321,869 | +0.23(+0.34%) |
Sep 11, 2017 | 65.50 | 65.89 | 65.50 | 65.85 | 349,135 | +0.56(+0.86%) |
Sep 08, 2017 | 65.38 | 65.39 | 65.21 | 65.29 | 223,598 | -0.18(-0.27%) |
Sep 07, 2017 | 65.65 | 65.74 | 65.39 | 65.47 | 261,709 | -0.16(-0.25%) |
Sep 06, 2017 | 65.56 | 65.73 | 65.52 | 65.64 | 276,997 | +0.27(+0.42%) |
Sep 05, 2017 | 65.53 | 65.64 | 65.13 | 65.36 | 1,140,252 | -0.29(-0.44%) |