Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 70.54 | 70.54 | 68.43 | 69.30 | 1,499,051 | -1.55(-2.18%) |
Nov 29, 2017 | 72.07 | 72.34 | 70.70 | 70.84 | 596,581 | -1.74(-2.40%) |
Nov 28, 2017 | 72.88 | 73.49 | 72.54 | 72.58 | 479,625 | -0.32(-0.43%) |
Nov 27, 2017 | 72.59 | 72.95 | 72.05 | 72.90 | 450,242 | +0.79(+1.09%) |
Nov 24, 2017 | 72.18 | 72.48 | 71.68 | 72.11 | 195,789 | +0.19(+0.26%) |
Nov 22, 2017 | 72.36 | 72.67 | 71.80 | 71.93 | 527,201 | +0.13(+0.18%) |
Nov 21, 2017 | 72.10 | 72.40 | 71.76 | 71.80 | 442,431 | +0.05(+0.07%) |
Nov 20, 2017 | 71.99 | 72.32 | 71.70 | 71.75 | 506,161 | -0.26(-0.36%) |
Nov 17, 2017 | 72.64 | 72.64 | 71.20 | 72.00 | 684,263 | -0.44(-0.60%) |
Nov 16, 2017 | 72.40 | 73.15 | 72.33 | 72.44 | 412,958 | +0.04(+0.06%) |
Nov 15, 2017 | 72.59 | 72.88 | 72.20 | 72.40 | 789,885 | +0.12(+0.17%) |
Nov 14, 2017 | 71.01 | 72.50 | 71.01 | 72.28 | 649,048 | +1.07(+1.50%) |
Nov 13, 2017 | 71.97 | 71.97 | 70.83 | 71.21 | 404,899 | -0.50(-0.70%) |
Nov 10, 2017 | 71.96 | 72.30 | 71.42 | 71.71 | 507,387 | -0.43(-0.59%) |
Nov 09, 2017 | 71.91 | 72.29 | 71.41 | 72.14 | 525,275 | +0.36(+0.50%) |
Nov 08, 2017 | 72.16 | 72.36 | 71.48 | 71.78 | 466,234 | +0.49(+0.68%) |
Nov 07, 2017 | 72.00 | 72.00 | 70.71 | 71.30 | 743,251 | -0.86(-1.20%) |
Nov 06, 2017 | 69.45 | 72.46 | 69.00 | 72.16 | 1,447,590 | +4.18(+6.14%) |
Nov 03, 2017 | 68.80 | 68.95 | 67.70 | 67.98 | 623,529 | -0.59(-0.86%) |
Nov 02, 2017 | 68.49 | 69.05 | 68.40 | 68.57 | 559,279 | +0.41(+0.60%) |
Nov 01, 2017 | 68.17 | 69.23 | 67.96 | 68.16 | 747,171 | +0.32(+0.48%) |
Oct 31, 2017 | 68.23 | 68.23 | 67.38 | 67.84 | 444,203 | -0.43(-0.63%) |
Oct 30, 2017 | 67.67 | 68.55 | 67.67 | 68.26 | 543,571 | +0.60(+0.88%) |
Oct 27, 2017 | 67.26 | 67.89 | 66.78 | 67.67 | 680,922 | +0.46(+0.69%) |
Oct 26, 2017 | 67.67 | 68.01 | 67.03 | 67.20 | 625,658 | -0.22(-0.33%) |
Oct 25, 2017 | 68.49 | 68.68 | 67.10 | 67.43 | 742,198 | -1.11(-1.62%) |
Oct 24, 2017 | 67.86 | 68.94 | 67.73 | 68.54 | 1,060,585 | +0.29(+0.43%) |
Oct 23, 2017 | 67.73 | 68.32 | 67.66 | 68.25 | 625,938 | +0.21(+0.31%) |
Oct 20, 2017 | 67.82 | 68.29 | 67.59 | 68.03 | 436,417 | -0.04(-0.06%) |
Oct 19, 2017 | 67.85 | 68.45 | 67.67 | 68.08 | 430,603 | +0.17(+0.25%) |
Oct 18, 2017 | 67.64 | 68.20 | 67.64 | 67.91 | 287,505 | -0.10(-0.15%) |
Oct 17, 2017 | 67.64 | 68.13 | 67.46 | 68.01 | 427,611 | -0.11(-0.16%) |
Oct 16, 2017 | 69.13 | 69.19 | 67.87 | 68.12 | 474,833 | -0.85(-1.24%) |
Oct 13, 2017 | 69.60 | 69.68 | 68.55 | 68.97 | 598,157 | +0.36(+0.52%) |
Oct 12, 2017 | 68.29 | 68.77 | 67.86 | 68.61 | 472,205 | +0.52(+0.76%) |
Oct 11, 2017 | 68.14 | 68.40 | 66.91 | 68.09 | 646,907 | +0.25(+0.36%) |
Oct 10, 2017 | 68.54 | 68.54 | 67.48 | 67.85 | 1,083,770 | -0.03(-0.05%) |
Oct 09, 2017 | 67.92 | 68.31 | 67.61 | 67.88 | 292,779 | +0.26(+0.38%) |
Oct 06, 2017 | 66.62 | 67.66 | 66.24 | 67.62 | 512,790 | +0.76(+1.14%) |
Oct 05, 2017 | 66.97 | 67.49 | 66.62 | 66.86 | 549,849 | -0.55(-0.82%) |
Oct 04, 2017 | 66.80 | 67.85 | 66.80 | 67.42 | 588,092 | +0.85(+1.28%) |
Oct 03, 2017 | 65.86 | 66.69 | 65.55 | 66.56 | 620,508 | +0.71(+1.08%) |
Oct 02, 2017 | 66.13 | 66.36 | 65.71 | 65.86 | 475,834 | -0.31(-0.46%) |
Sep 29, 2017 | 67.25 | 67.25 | 65.96 | 66.16 | 763,495 | -0.97(-1.45%) |
Sep 28, 2017 | 66.76 | 67.43 | 66.64 | 67.14 | 430,379 | +0.37(+0.55%) |
Sep 27, 2017 | 66.69 | 67.35 | 66.52 | 66.77 | 473,367 | -0.59(-0.87%) |
Sep 26, 2017 | 67.44 | 68.03 | 67.14 | 67.36 | 510,325 | -0.61(-0.89%) |
Sep 25, 2017 | 67.20 | 68.30 | 66.68 | 67.96 | 770,171 | +0.23(+0.34%) |
Sep 22, 2017 | 67.88 | 68.23 | 67.38 | 67.73 | 377,384 | +0.34(+0.51%) |
Sep 21, 2017 | 67.12 | 68.31 | 66.91 | 67.39 | 584,841 | -0.38(-0.57%) |
Sep 20, 2017 | 69.26 | 70.07 | 67.47 | 67.78 | 1,024,854 | -1.25(-1.81%) |
Sep 19, 2017 | 68.82 | 69.26 | 68.41 | 69.02 | 468,826 | +0.69(+1.01%) |
Sep 18, 2017 | 68.70 | 68.80 | 67.97 | 68.33 | 1,077,878 | -0.74(-1.08%) |
Sep 15, 2017 | 70.11 | 70.31 | 69.07 | 69.07 | 876,368 | -0.89(-1.27%) |
Sep 14, 2017 | 69.42 | 70.15 | 69.06 | 69.96 | 614,636 | +0.36(+0.52%) |
Sep 13, 2017 | 70.87 | 71.19 | 69.54 | 69.60 | 695,938 | -1.11(-1.57%) |
Sep 12, 2017 | 70.03 | 70.78 | 69.75 | 70.71 | 469,067 | +0.53(+0.76%) |
Sep 11, 2017 | 70.85 | 71.89 | 70.13 | 70.18 | 712,131 | -1.60(-2.23%) |
Sep 08, 2017 | 72.14 | 72.17 | 71.30 | 71.78 | 627,093 | -0.07(-0.09%) |
Sep 07, 2017 | 70.81 | 72.05 | 70.64 | 71.85 | 597,699 | +1.49(+2.12%) |
Sep 06, 2017 | 71.12 | 71.83 | 70.03 | 70.36 | 750,584 | -0.83(-1.17%) |
Sep 05, 2017 | 70.18 | 71.25 | 70.02 | 71.19 | 721,936 | +1.49(+2.13%) |