Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 66.18 | 66.72 | 65.68 | 65.98 | 3,525,837 | +0.12(+0.19%) |
Nov 29, 2017 | 68.28 | 68.43 | 64.87 | 65.85 | 3,223,331 | -2.65(-3.87%) |
Nov 28, 2017 | 69.08 | 69.28 | 68.08 | 68.50 | 1,665,611 | -0.30(-0.44%) |
Nov 27, 2017 | 69.17 | 68.32 | 68.80 | 1,145,485 | -0.37(-0.54%) | |
Nov 24, 2017 | 68.72 | 69.29 | 68.72 | 69.17 | 449,545 | +0.61(+0.89%) |
Nov 22, 2017 | 69.72 | 69.76 | 68.55 | 68.57 | 810,129 | -0.92(-1.32%) |
Nov 21, 2017 | 69.30 | 70.04 | 69.05 | 69.49 | 1,317,676 | +0.54(+0.78%) |
Nov 20, 2017 | 68.16 | 69.22 | 67.82 | 68.95 | 1,178,155 | +0.79(+1.16%) |
Nov 17, 2017 | 69.00 | 69.28 | 67.95 | 68.16 | 1,897,925 | -0.82(-1.18%) |
Nov 16, 2017 | 67.77 | 69.15 | 67.61 | 68.97 | 1,332,416 | +1.64(+2.44%) |
Nov 15, 2017 | 68.10 | 68.32 | 67.02 | 67.33 | 1,183,589 | -1.05(-1.54%) |
Nov 14, 2017 | 67.97 | 68.57 | 67.77 | 68.39 | 1,045,263 | +0.07(+0.10%) |
Nov 13, 2017 | 67.68 | 68.58 | 67.36 | 68.32 | 1,527,268 | +0.43(+0.64%) |
Nov 10, 2017 | 66.87 | 67.95 | 66.71 | 67.89 | 1,915,487 | +1.05(+1.57%) |
Nov 09, 2017 | 69.25 | 69.25 | 66.70 | 66.84 | 3,004,990 | -2.70(-3.88%) |
Nov 08, 2017 | 69.76 | 69.76 | 69.10 | 69.54 | 1,383,059 | -0.27(-0.39%) |
Nov 07, 2017 | 70.11 | 70.97 | 69.23 | 69.81 | 2,373,229 | -0.56(-0.79%) |
Nov 06, 2017 | 69.09 | 70.38 | 68.93 | 70.37 | 3,415,413 | +1.61(+2.34%) |
Nov 03, 2017 | 68.60 | 68.80 | 68.28 | 68.76 | 2,346,170 | +0.30(+0.44%) |
Nov 02, 2017 | 68.95 | 69.31 | 67.88 | 68.46 | 2,715,693 | -0.53(-0.77%) |
Nov 01, 2017 | 69.95 | 70.00 | 68.47 | 68.99 | 1,719,575 | -0.61(-0.88%) |
Oct 31, 2017 | 69.04 | 69.80 | 68.96 | 69.60 | 1,725,593 | +0.60(+0.88%) |
Oct 30, 2017 | 68.52 | 69.39 | 68.35 | 69.00 | 1,623,402 | +0.27(+0.40%) |
Oct 27, 2017 | 66.71 | 68.91 | 66.59 | 68.73 | 3,044,086 | +2.01(+3.02%) |
Oct 26, 2017 | 64.22 | 66.96 | 63.52 | 66.71 | 4,452,918 | -0.09(-0.13%) |
Oct 25, 2017 | 67.37 | 67.83 | 66.48 | 66.80 | 2,802,704 | -0.84(-1.24%) |
Oct 24, 2017 | 67.94 | 68.05 | 67.46 | 67.64 | 2,527,663 | -0.07(-0.10%) |
Oct 23, 2017 | 68.31 | 68.79 | 67.55 | 67.71 | 2,375,558 | -0.46(-0.68%) |
Oct 20, 2017 | 68.82 | 68.82 | 67.72 | 68.17 | 2,149,948 | -0.24(-0.35%) |
Oct 19, 2017 | 67.93 | 68.46 | 67.03 | 68.40 | 2,248,770 | +0.33(+0.49%) |
Oct 18, 2017 | 68.30 | 68.74 | 67.89 | 68.07 | 2,176,491 | -0.28(-0.41%) |
Oct 17, 2017 | 68.64 | 69.01 | 68.29 | 68.36 | 2,477,661 | -0.27(-0.40%) |
Oct 16, 2017 | 69.06 | 69.09 | 68.36 | 68.63 | 2,599,423 | -0.14(-0.21%) |
Oct 13, 2017 | 68.91 | 69.25 | 68.65 | 68.77 | 1,872,658 | +0.32(+0.47%) |
Oct 12, 2017 | 68.72 | 68.86 | 68.29 | 68.45 | 2,314,215 | -0.27(-0.40%) |
Oct 11, 2017 | 68.27 | 68.92 | 68.22 | 68.73 | 1,411,089 | +0.26(+0.39%) |
Oct 10, 2017 | 68.75 | 68.81 | 67.97 | 68.46 | 1,637,466 | -0.08(-0.12%) |
Oct 09, 2017 | 68.07 | 68.67 | 68.04 | 68.55 | 1,284,606 | +0.53(+0.78%) |
Oct 06, 2017 | 67.51 | 68.05 | 67.38 | 68.02 | 1,624,731 | +0.45(+0.67%) |
Oct 05, 2017 | 67.19 | 67.78 | 66.91 | 67.56 | 2,243,990 | +0.38(+0.56%) |
Oct 04, 2017 | 67.27 | 67.27 | 66.73 | 67.19 | 2,021,528 | -0.02(-0.03%) |
Oct 03, 2017 | 66.78 | 67.42 | 66.36 | 67.20 | 1,849,470 | +0.64(+0.96%) |
Oct 02, 2017 | 67.09 | 67.78 | 66.35 | 66.56 | 2,961,429 | -0.34(-0.51%) |
Sep 29, 2017 | 66.49 | 67.00 | 65.69 | 66.90 | 2,314,624 | +0.60(+0.91%) |
Sep 28, 2017 | 66.43 | 66.86 | 66.14 | 66.30 | 1,776,176 | -0.23(-0.34%) |
Sep 27, 2017 | 66.93 | 65.89 | 66.52 | 2,828,279 | +0.86(+1.31%) | |
Sep 26, 2017 | 65.93 | 66.41 | 65.46 | 65.67 | 2,718,758 | +0.07(+0.10%) |
Sep 25, 2017 | 65.41 | 65.78 | 64.75 | 65.60 | 2,107,649 | +0.11(+0.17%) |
Sep 22, 2017 | 64.87 | 65.57 | 64.82 | 65.49 | 1,630,688 | +0.40(+0.61%) |
Sep 21, 2017 | 65.55 | 65.88 | 64.70 | 65.09 | 2,515,135 | -0.55(-0.83%) |
Sep 20, 2017 | 65.86 | 66.11 | 64.79 | 65.64 | 2,639,163 | -0.31(-0.47%) |
Sep 19, 2017 | 65.68 | 66.43 | 65.44 | 65.95 | 2,525,414 | +0.11(+0.17%) |
Sep 18, 2017 | 64.88 | 66.11 | 64.70 | 65.84 | 3,146,225 | +1.29(+2.00%) |
Sep 15, 2017 | 64.50 | 64.94 | 63.97 | 64.54 | 3,515,494 | +0.46(+0.72%) |
Sep 14, 2017 | 63.07 | 64.51 | 62.96 | 64.08 | 3,684,357 | +0.82(+1.30%) |
Sep 13, 2017 | 61.25 | 63.49 | 61.10 | 63.26 | 3,150,594 | +1.86(+3.03%) |
Sep 12, 2017 | 61.07 | 61.71 | 60.89 | 61.40 | 2,674,993 | +0.26(+0.43%) |
Sep 11, 2017 | 60.49 | 61.49 | 60.31 | 61.13 | 2,546,535 | +0.99(+1.65%) |
Sep 08, 2017 | 60.79 | 60.88 | 59.87 | 60.14 | 2,254,753 | -0.61(-1.01%) |
Sep 07, 2017 | 60.65 | 60.99 | 60.17 | 60.75 | 2,200,514 | +0.20(+0.33%) |
Sep 06, 2017 | 61.06 | 61.30 | 59.98 | 60.56 | 1,890,347 | -0.38(-0.62%) |
Sep 05, 2017 | 62.14 | 62.24 | 60.59 | 60.93 | 2,219,543 | -1.40(-2.24%) |