Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 66.79 | 67.05 | 64.85 | 65.77 | 311,692 | -0.74(-1.11%) |
Nov 29, 2017 | 65.95 | 67.19 | 65.95 | 66.51 | 296,311 | +0.50(+0.76%) |
Nov 28, 2017 | 67.74 | 68.19 | 65.52 | 66.01 | 366,261 | -1.28(-1.90%) |
Nov 27, 2017 | 70.41 | 70.41 | 67.15 | 67.29 | 314,402 | -2.89(-4.12%) |
Nov 24, 2017 | 71.57 | 71.57 | 69.85 | 70.18 | 113,621 | -1.11(-1.56%) |
Nov 22, 2017 | 69.30 | 72.98 | 68.95 | 71.29 | 271,030 | +3.31(+4.87%) |
Nov 21, 2017 | 66.47 | 68.03 | 65.01 | 67.98 | 191,809 | +1.46(+2.19%) |
Nov 20, 2017 | 67.28 | 67.41 | 65.68 | 66.52 | 236,036 | -1.13(-1.67%) |
Nov 17, 2017 | 68.01 | 68.67 | 66.77 | 67.65 | 383,356 | -0.28(-0.41%) |
Nov 16, 2017 | 67.15 | 69.30 | 62.73 | 67.93 | 815,851 | +1.40(+2.10%) |
Nov 15, 2017 | 68.24 | 68.73 | 66.40 | 66.53 | 200,659 | -2.25(-3.27%) |
Nov 14, 2017 | 67.57 | 69.16 | 66.70 | 68.78 | 113,573 | +0.97(+1.43%) |
Nov 13, 2017 | 66.12 | 68.32 | 65.74 | 67.81 | 116,561 | +1.55(+2.34%) |
Nov 10, 2017 | 67.36 | 67.36 | 65.73 | 66.26 | 182,661 | -1.26(-1.87%) |
Nov 09, 2017 | 68.91 | 68.91 | 65.86 | 67.52 | 187,734 | -1.55(-2.24%) |
Nov 08, 2017 | 68.76 | 69.86 | 67.14 | 69.07 | 222,115 | -0.02(-0.03%) |
Nov 07, 2017 | 73.48 | 73.48 | 68.42 | 69.09 | 253,570 | -1.45(-2.06%) |
Nov 06, 2017 | 71.17 | 73.99 | 69.89 | 70.54 | 247,517 | -1.28(-1.78%) |
Nov 03, 2017 | 72.42 | 76.14 | 71.47 | 71.82 | 279,585 | -0.25(-0.35%) |
Nov 02, 2017 | 65.79 | 73.34 | 65.79 | 72.07 | 339,457 | +6.76(+10.35%) |
Nov 01, 2017 | 66.43 | 67.03 | 65.08 | 65.31 | 164,825 | -1.50(-2.25%) |
Oct 31, 2017 | 66.89 | 67.33 | 66.52 | 66.81 | 234,577 | -0.07(-0.10%) |
Oct 30, 2017 | 68.85 | 68.85 | 66.21 | 66.88 | 109,878 | -1.96(-2.85%) |
Oct 27, 2017 | 68.31 | 69.51 | 67.75 | 68.84 | 127,542 | +0.89(+1.31%) |
Oct 26, 2017 | 68.04 | 68.87 | 67.72 | 67.95 | 71,713 | -0.04(-0.06%) |
Oct 25, 2017 | 67.79 | 68.60 | 67.05 | 67.99 | 112,272 | -0.03(-0.04%) |
Oct 24, 2017 | 67.70 | 68.57 | 67.14 | 68.02 | 85,799 | +0.19(+0.28%) |
Oct 23, 2017 | 68.06 | 68.51 | 67.48 | 67.83 | 91,573 | +0.17(+0.25%) |
Oct 20, 2017 | 67.37 | 68.64 | 67.26 | 67.66 | 143,989 | +0.80(+1.20%) |
Oct 19, 2017 | 66.53 | 67.08 | 65.26 | 66.86 | 138,729 | +0.52(+0.78%) |
Oct 18, 2017 | 66.51 | 66.57 | 65.64 | 66.34 | 155,660 | +0.09(+0.14%) |
Oct 17, 2017 | 66.39 | 66.61 | 65.89 | 66.25 | 94,041 | -0.03(-0.05%) |
Oct 16, 2017 | 65.98 | 66.47 | 65.65 | 66.28 | 85,563 | +0.32(+0.49%) |
Oct 13, 2017 | 65.91 | 66.72 | 65.06 | 65.96 | 104,882 | -0.27(-0.41%) |
Oct 12, 2017 | 66.90 | 67.04 | 65.50 | 66.23 | 130,884 | -0.71(-1.06%) |
Oct 11, 2017 | 67.23 | 68.46 | 66.60 | 66.94 | 109,706 | -0.14(-0.21%) |
Oct 10, 2017 | 67.12 | 67.20 | 66.14 | 67.08 | 114,249 | -0.12(-0.18%) |
Oct 09, 2017 | 68.93 | 69.60 | 67.10 | 67.20 | 173,704 | -1.73(-2.51%) |
Oct 06, 2017 | 71.12 | 71.12 | 68.68 | 68.93 | 159,772 | -1.89(-2.67%) |
Oct 05, 2017 | 70.59 | 71.55 | 69.88 | 70.82 | 144,455 | +0.03(+0.04%) |
Oct 04, 2017 | 71.23 | 71.87 | 70.48 | 70.79 | 169,148 | -0.39(-0.55%) |
Oct 03, 2017 | 72.40 | 73.85 | 70.07 | 71.18 | 184,961 | -0.82(-1.14%) |
Oct 02, 2017 | 71.30 | 72.80 | 70.97 | 72.00 | 196,221 | +1.08(+1.52%) |
Sep 29, 2017 | 70.27 | 71.63 | 70.27 | 70.92 | 153,851 | +0.64(+0.91%) |
Sep 28, 2017 | 69.59 | 70.35 | 68.64 | 70.28 | 117,879 | +0.67(+0.96%) |
Sep 27, 2017 | 67.48 | 69.66 | 67.11 | 69.61 | 132,266 | +2.66(+3.97%) |
Sep 26, 2017 | 65.71 | 68.05 | 65.49 | 66.95 | 223,859 | +1.76(+2.70%) |
Sep 25, 2017 | 65.26 | 66.10 | 64.60 | 65.19 | 133,198 | -0.28(-0.43%) |
Sep 22, 2017 | 64.60 | 65.86 | 64.60 | 65.47 | 73,608 | +0.59(+0.91%) |
Sep 21, 2017 | 64.71 | 65.89 | 64.00 | 64.88 | 133,517 | +0.09(+0.14%) |
Sep 20, 2017 | 63.27 | 65.16 | 62.14 | 64.79 | 107,486 | +1.22(+1.92%) |
Sep 19, 2017 | 65.63 | 63.02 | 63.57 | 201,433 | -1.39(-2.14%) | |
Sep 18, 2017 | 65.84 | 66.45 | 64.83 | 64.96 | 102,081 | -0.61(-0.93%) |
Sep 15, 2017 | 65.06 | 65.86 | 64.40 | 65.57 | 419,301 | +0.76(+1.17%) |
Sep 14, 2017 | 65.26 | 65.77 | 64.38 | 64.81 | 149,554 | -0.46(-0.70%) |
Sep 13, 2017 | 65.05 | 66.41 | 64.80 | 65.27 | 119,529 | +0.12(+0.18%) |
Sep 12, 2017 | 65.48 | 65.95 | 64.89 | 65.15 | 165,602 | -0.12(-0.18%) |
Sep 11, 2017 | 65.89 | 66.32 | 65.01 | 65.27 | 102,555 | -0.15(-0.23%) |
Sep 08, 2017 | 65.46 | 66.20 | 64.84 | 65.42 | 136,701 | -0.01(-0.02%) |
Sep 07, 2017 | 65.86 | 66.56 | 65.16 | 65.43 | 124,865 | -0.19(-0.29%) |
Sep 06, 2017 | 65.99 | 66.30 | 65.09 | 65.62 | 106,257 | -0.54(-0.82%) |
Sep 05, 2017 | 65.30 | 66.37 | 65.09 | 66.16 | 165,876 | +0.83(+1.27%) |