Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 71.84 | 72.44 | 71.01 | 71.32 | 2,404,916 | -0.41(-0.58%) |
Nov 29, 2017 | 70.41 | 71.95 | 70.25 | 71.73 | 1,699,521 | +1.48(+2.11%) |
Nov 28, 2017 | 68.18 | 70.29 | 67.96 | 70.25 | 1,311,733 | +2.35(+3.46%) |
Nov 27, 2017 | 67.79 | 68.13 | 67.56 | 67.90 | 1,194,680 | +0.03(+0.05%) |
Nov 24, 2017 | 67.64 | 68.12 | 67.29 | 67.87 | 603,789 | +0.41(+0.60%) |
Nov 22, 2017 | 67.80 | 67.89 | 66.97 | 67.46 | 1,837,306 | -0.48(-0.71%) |
Nov 21, 2017 | 69.97 | 69.97 | 67.78 | 67.94 | 3,598,312 | -1.66(-2.38%) |
Nov 20, 2017 | 70.16 | 70.16 | 69.26 | 69.60 | 1,627,912 | -0.44(-0.63%) |
Nov 17, 2017 | 69.77 | 70.40 | 69.53 | 70.04 | 836,921 | +0.41(+0.58%) |
Nov 16, 2017 | 69.35 | 69.96 | 69.27 | 69.64 | 1,255,703 | +0.32(+0.46%) |
Nov 15, 2017 | 70.00 | 70.20 | 69.26 | 69.31 | 1,843,337 | -0.76(-1.09%) |
Nov 14, 2017 | 70.16 | 70.64 | 69.92 | 70.08 | 1,780,064 | +0.01(+0.01%) |
Nov 13, 2017 | 69.80 | 70.25 | 69.49 | 70.07 | 2,182,349 | +0.17(+0.24%) |
Nov 10, 2017 | 69.32 | 70.08 | 69.23 | 69.90 | 1,107,123 | +0.42(+0.61%) |
Nov 09, 2017 | 69.04 | 69.59 | 68.74 | 69.48 | 1,593,426 | +0.02(+0.02%) |
Nov 08, 2017 | 69.04 | 70.39 | 69.03 | 69.46 | 1,594,206 | +0.40(+0.58%) |
Nov 07, 2017 | 69.61 | 70.18 | 68.80 | 69.06 | 1,827,790 | -0.63(-0.91%) |
Nov 06, 2017 | 69.57 | 69.84 | 69.19 | 69.70 | 689,211 | +0.10(+0.15%) |
Nov 03, 2017 | 69.21 | 70.39 | 69.04 | 69.59 | 1,203,401 | +0.40(+0.57%) |
Nov 02, 2017 | 69.09 | 69.62 | 68.86 | 69.20 | 1,042,404 | -0.23(-0.33%) |
Nov 01, 2017 | 69.67 | 69.96 | 69.14 | 69.42 | 1,492,522 | -0.16(-0.23%) |
Oct 31, 2017 | 70.19 | 70.38 | 69.35 | 69.59 | 1,305,028 | -0.42(-0.60%) |
Oct 30, 2017 | 70.26 | 70.42 | 69.44 | 70.01 | 1,547,345 | -0.47(-0.67%) |
Oct 27, 2017 | 70.53 | 72.37 | 70.32 | 70.48 | 1,874,932 | +0.46(+0.65%) |
Oct 26, 2017 | 69.59 | 70.23 | 69.52 | 70.03 | 949,546 | +0.83(+1.20%) |
Oct 25, 2017 | 69.81 | 70.12 | 68.82 | 69.20 | 2,253,934 | -0.70(-1.00%) |
Oct 24, 2017 | 69.67 | 70.12 | 69.57 | 69.90 | 1,072,180 | +0.25(+0.35%) |
Oct 23, 2017 | 70.02 | 70.25 | 69.60 | 69.65 | 2,215,600 | -0.36(-0.51%) |
Oct 20, 2017 | 69.67 | 70.68 | 69.48 | 70.01 | 2,308,209 | +0.68(+0.98%) |
Oct 19, 2017 | 69.27 | 69.40 | 68.58 | 69.33 | 1,937,631 | +0.01(+0.01%) |
Oct 18, 2017 | 69.02 | 69.57 | 68.71 | 69.32 | 2,263,380 | +0.34(+0.49%) |
Oct 17, 2017 | 66.89 | 69.26 | 66.71 | 68.98 | 2,654,914 | +1.15(+1.70%) |
Oct 16, 2017 | 67.39 | 67.98 | 67.05 | 67.83 | 1,713,788 | +0.66(+0.98%) |
Oct 13, 2017 | 66.92 | 67.21 | 66.68 | 67.17 | 1,168,693 | +0.18(+0.27%) |
Oct 12, 2017 | 66.79 | 67.10 | 66.19 | 67.00 | 2,127,945 | -0.11(-0.16%) |
Oct 11, 2017 | 67.28 | 67.54 | 67.03 | 67.11 | 2,736,159 | +0.05(+0.08%) |
Oct 10, 2017 | 67.68 | 67.82 | 66.90 | 67.06 | 1,244,701 | -0.39(-0.58%) |
Oct 09, 2017 | 68.33 | 68.41 | 67.24 | 67.45 | 1,740,857 | -0.92(-1.35%) |
Oct 06, 2017 | 67.08 | 68.49 | 66.82 | 68.37 | 2,278,783 | +1.47(+2.20%) |
Oct 05, 2017 | 66.88 | 67.08 | 66.11 | 66.90 | 1,946,310 | +0.10(+0.15%) |
Oct 04, 2017 | 67.26 | 67.50 | 66.57 | 66.80 | 1,433,826 | -0.43(-0.64%) |
Oct 03, 2017 | 66.95 | 67.25 | 66.48 | 67.22 | 2,074,350 | +0.79(+1.19%) |
Oct 02, 2017 | 65.90 | 66.48 | 65.39 | 66.43 | 1,829,880 | +0.33(+0.49%) |
Sep 29, 2017 | 66.19 | 66.24 | 65.57 | 66.11 | 2,555,984 | -0.15(-0.23%) |
Sep 28, 2017 | 66.56 | 66.82 | 65.63 | 66.26 | 2,728,133 | -0.16(-0.24%) |
Sep 27, 2017 | 67.46 | 66.42 | 3,677,846 | +1.21(+1.85%) | ||
Sep 26, 2017 | 67.57 | 68.58 | 65.07 | 65.21 | 7,378,115 | -4.56(-6.53%) |
Sep 25, 2017 | 69.68 | 70.37 | 68.73 | 69.77 | 2,856,899 | +0.22(+0.31%) |
Sep 22, 2017 | 69.60 | 69.93 | 69.08 | 69.55 | 2,262,705 | -0.15(-0.22%) |
Sep 21, 2017 | 70.30 | 70.39 | 69.36 | 69.70 | 2,175,526 | -0.62(-0.88%) |
Sep 20, 2017 | 70.11 | 70.75 | 69.83 | 70.32 | 1,702,978 | +0.41(+0.59%) |
Sep 19, 2017 | 70.79 | 70.81 | 69.50 | 69.91 | 2,887,629 | -0.89(-1.26%) |
Sep 18, 2017 | 70.50 | 71.20 | 70.41 | 70.80 | 2,044,322 | +0.43(+0.61%) |
Sep 15, 2017 | 69.88 | 70.88 | 69.81 | 70.37 | 2,467,656 | +0.55(+0.79%) |
Sep 14, 2017 | 69.96 | 70.05 | 68.97 | 69.82 | 2,454,412 | -0.35(-0.50%) |
Sep 13, 2017 | 68.33 | 71.01 | 68.33 | 70.17 | 3,191,555 | +2.01(+2.95%) |
Sep 12, 2017 | 66.90 | 68.33 | 66.90 | 68.15 | 1,789,218 | +1.24(+1.86%) |
Sep 11, 2017 | 66.54 | 68.60 | 66.54 | 66.91 | 2,669,540 | +1.00(+1.51%) |
Sep 08, 2017 | 64.48 | 66.46 | 64.08 | 65.91 | 2,695,206 | +1.26(+1.95%) |
Sep 07, 2017 | 65.76 | 65.95 | 64.38 | 64.66 | 3,622,742 | -1.10(-1.67%) |
Sep 06, 2017 | 68.22 | 68.26 | 65.42 | 65.75 | 3,891,827 | -2.37(-3.49%) |
Sep 05, 2017 | 68.36 | 68.69 | 67.57 | 68.13 | 2,072,312 | -0.61(-0.89%) |