Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 70.27 | 70.43 | 69.86 | 70.08 | 1,926,638 | +0.00(+0.00%) |
Nov 29, 2017 | 69.24 | 70.35 | 68.80 | 70.08 | 1,207,076 | +0.93(+1.34%) |
Nov 28, 2017 | 69.33 | 69.34 | 68.29 | 69.15 | 1,968,129 | -0.23(-0.33%) |
Nov 27, 2017 | 69.34 | 69.68 | 68.85 | 69.38 | 862,174 | +0.16(+0.23%) |
Nov 24, 2017 | 69.38 | 69.46 | 68.93 | 69.22 | 306,731 | +0.16(+0.23%) |
Nov 22, 2017 | 69.07 | 69.44 | 68.58 | 69.06 | 1,150,113 | -0.21(-0.31%) |
Nov 21, 2017 | 68.91 | 69.31 | 68.61 | 69.28 | 1,322,352 | +0.37(+0.54%) |
Nov 20, 2017 | 69.13 | 69.44 | 68.65 | 68.91 | 1,122,419 | -0.24(-0.35%) |
Nov 17, 2017 | 68.81 | 69.58 | 68.81 | 69.15 | 1,189,338 | +0.04(+0.06%) |
Nov 16, 2017 | 68.72 | 69.71 | 68.72 | 69.11 | 1,198,133 | +0.45(+0.65%) |
Nov 15, 2017 | 68.38 | 69.06 | 67.77 | 68.66 | 979,774 | +0.08(+0.12%) |
Nov 14, 2017 | 68.37 | 69.79 | 67.97 | 68.58 | 1,471,272 | -0.01(-0.02%) |
Nov 13, 2017 | 68.72 | 69.12 | 68.35 | 68.59 | 1,363,405 | +0.12(+0.17%) |
Nov 10, 2017 | 67.26 | 68.83 | 67.21 | 68.48 | 1,158,461 | +0.78(+1.15%) |
Nov 09, 2017 | 66.46 | 67.87 | 66.09 | 67.69 | 1,263,782 | +1.17(+1.76%) |
Nov 08, 2017 | 66.10 | 66.81 | 65.92 | 66.52 | 2,056,632 | +0.40(+0.60%) |
Nov 07, 2017 | 65.55 | 66.38 | 65.51 | 66.12 | 1,530,303 | +0.80(+1.22%) |
Nov 06, 2017 | 64.74 | 65.53 | 64.71 | 65.33 | 1,156,361 | +0.79(+1.22%) |
Nov 03, 2017 | 64.99 | 65.19 | 64.40 | 64.54 | 1,114,514 | -0.71(-1.09%) |
Nov 02, 2017 | 65.14 | 65.80 | 64.85 | 65.25 | 1,033,931 | +0.00(+0.00%) |
Nov 01, 2017 | 65.58 | 65.90 | 65.16 | 65.25 | 987,145 | -0.34(-0.51%) |
Oct 31, 2017 | 64.88 | 65.69 | 64.42 | 65.59 | 1,528,838 | +0.79(+1.22%) |
Oct 30, 2017 | 65.19 | 65.68 | 64.38 | 64.80 | 1,731,877 | -0.64(-0.98%) |
Oct 27, 2017 | 65.84 | 66.38 | 65.16 | 65.45 | 1,148,326 | -0.28(-0.43%) |
Oct 26, 2017 | 66.09 | 66.32 | 65.37 | 65.73 | 1,372,497 | +0.05(+0.08%) |
Oct 25, 2017 | 66.02 | 66.34 | 65.09 | 65.67 | 2,037,736 | -0.27(-0.42%) |
Oct 24, 2017 | 66.93 | 67.25 | 65.90 | 65.95 | 1,949,311 | -1.18(-1.76%) |
Oct 23, 2017 | 66.91 | 67.36 | 66.69 | 67.12 | 880,388 | +0.36(+0.53%) |
Oct 20, 2017 | 67.97 | 67.99 | 66.65 | 66.77 | 1,438,860 | -0.86(-1.28%) |
Oct 19, 2017 | 67.97 | 68.24 | 66.25 | 67.63 | 4,032,756 | -1.97(-2.84%) |
Oct 18, 2017 | 69.98 | 70.40 | 69.54 | 69.61 | 1,286,377 | -0.32(-0.46%) |
Oct 17, 2017 | 70.48 | 70.80 | 69.88 | 69.93 | 1,346,718 | -0.59(-0.84%) |
Oct 16, 2017 | 70.90 | 71.34 | 70.47 | 70.52 | 1,702,096 | -0.42(-0.60%) |
Oct 13, 2017 | 72.28 | 72.28 | 70.93 | 70.94 | 1,813,703 | -0.92(-1.28%) |
Oct 12, 2017 | 71.79 | 72.13 | 71.59 | 71.86 | 698,407 | -0.05(-0.07%) |
Oct 11, 2017 | 71.73 | 72.35 | 71.72 | 71.91 | 992,191 | +0.28(+0.39%) |
Oct 10, 2017 | 71.72 | 72.52 | 71.03 | 71.63 | 1,480,742 | +0.10(+0.13%) |
Oct 09, 2017 | 71.29 | 71.76 | 71.22 | 71.53 | 1,050,433 | -0.45(-0.63%) |
Oct 06, 2017 | 71.33 | 72.06 | 70.92 | 71.99 | 1,257,362 | +0.44(+0.61%) |
Oct 05, 2017 | 71.62 | 72.37 | 71.46 | 71.55 | 1,571,385 | -0.01(-0.02%) |
Oct 04, 2017 | 70.62 | 71.60 | 70.54 | 71.56 | 1,002,674 | +0.80(+1.13%) |
Oct 03, 2017 | 70.02 | 71.03 | 70.02 | 70.76 | 1,175,731 | +0.74(+1.06%) |
Oct 02, 2017 | 69.45 | 70.31 | 69.45 | 70.02 | 1,341,408 | +0.56(+0.81%) |
Sep 29, 2017 | 68.33 | 69.49 | 68.26 | 69.46 | 1,253,841 | +0.92(+1.34%) |
Sep 28, 2017 | 68.79 | 69.51 | 68.33 | 68.54 | 1,174,833 | -0.33(-0.48%) |
Sep 27, 2017 | 69.87 | 70.17 | 68.86 | 68.87 | 1,459,916 | -1.23(-1.76%) |
Sep 26, 2017 | 69.17 | 70.34 | 69.10 | 70.11 | 1,674,479 | +0.93(+1.34%) |
Sep 25, 2017 | 68.28 | 69.46 | 68.28 | 69.18 | 1,019,230 | +0.70(+1.02%) |
Sep 22, 2017 | 68.84 | 69.81 | 68.38 | 68.48 | 1,172,904 | -0.31(-0.45%) |
Sep 21, 2017 | 66.69 | 69.29 | 66.50 | 68.79 | 2,142,199 | +2.32(+3.49%) |
Sep 20, 2017 | 65.62 | 66.51 | 65.55 | 66.47 | 1,161,788 | +0.94(+1.43%) |
Sep 19, 2017 | 66.70 | 66.81 | 65.47 | 65.53 | 1,707,481 | -1.25(-1.87%) |
Sep 18, 2017 | 67.12 | 67.14 | 66.23 | 66.79 | 1,192,473 | -0.18(-0.26%) |
Sep 15, 2017 | 66.70 | 66.97 | 65.79 | 66.96 | 3,210,716 | +0.41(+0.61%) |
Sep 14, 2017 | 65.57 | 66.87 | 65.47 | 66.55 | 2,560,526 | +1.17(+1.79%) |
Sep 13, 2017 | 65.24 | 65.51 | 65.00 | 65.38 | 999,334 | -0.03(-0.05%) |
Sep 12, 2017 | 65.72 | 66.17 | 65.25 | 65.42 | 1,022,686 | -0.29(-0.45%) |
Sep 11, 2017 | 65.28 | 65.81 | 65.19 | 65.71 | 891,062 | +0.78(+1.20%) |
Sep 08, 2017 | 65.39 | 65.62 | 64.86 | 64.93 | 1,227,034 | -0.61(-0.92%) |
Sep 07, 2017 | 65.62 | 65.91 | 64.96 | 65.53 | 854,015 | -0.14(-0.21%) |
Sep 06, 2017 | 65.34 | 66.02 | 65.12 | 65.67 | 1,071,675 | +0.55(+0.85%) |
Sep 05, 2017 | 65.79 | 66.09 | 64.57 | 65.12 | 1,569,409 | -0.94(-1.42%) |