Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 67.00 | 68.27 | 66.55 | 66.96 | 2,177,931 | +0.09(+0.13%) |
Nov 29, 2017 | 67.58 | 68.59 | 66.57 | 66.87 | 2,588,079 | -0.50(-0.74%) |
Nov 28, 2017 | 66.24 | 67.60 | 66.09 | 67.37 | 1,400,187 | +1.24(+1.88%) |
Nov 27, 2017 | 67.09 | 67.57 | 65.91 | 66.13 | 1,473,557 | -0.66(-0.99%) |
Nov 24, 2017 | 67.01 | 67.41 | 66.42 | 66.79 | 437,837 | -0.01(-0.01%) |
Nov 22, 2017 | 66.40 | 67.25 | 66.33 | 66.80 | 897,454 | +0.22(+0.33%) |
Nov 21, 2017 | 66.96 | 67.03 | 66.16 | 66.58 | 1,069,586 | -0.30(-0.45%) |
Nov 20, 2017 | 66.29 | 67.08 | 65.80 | 66.88 | 1,049,841 | +0.57(+0.86%) |
Nov 17, 2017 | 66.29 | 67.43 | 66.11 | 66.31 | 1,295,339 | +0.60(+0.91%) |
Nov 16, 2017 | 64.90 | 65.92 | 64.38 | 65.71 | 1,009,405 | +0.80(+1.23%) |
Nov 15, 2017 | 64.38 | 65.61 | 63.88 | 64.91 | 901,785 | -0.02(-0.03%) |
Nov 14, 2017 | 64.09 | 65.06 | 63.55 | 64.93 | 866,276 | +0.33(+0.51%) |
Nov 13, 2017 | 64.88 | 65.97 | 64.07 | 64.60 | 1,789,228 | -0.27(-0.42%) |
Nov 10, 2017 | 63.92 | 65.00 | 63.66 | 64.87 | 1,781,179 | +0.86(+1.34%) |
Nov 09, 2017 | 61.25 | 64.29 | 61.25 | 64.01 | 2,567,522 | +2.37(+3.84%) |
Nov 08, 2017 | 60.35 | 61.75 | 59.93 | 61.64 | 1,134,315 | +1.40(+2.32%) |
Nov 07, 2017 | 61.65 | 61.71 | 60.11 | 60.24 | 1,056,550 | -1.55(-2.51%) |
Nov 06, 2017 | 61.36 | 61.99 | 61.27 | 61.79 | 1,053,650 | +0.64(+1.05%) |
Nov 03, 2017 | 61.02 | 61.54 | 60.62 | 61.15 | 760,139 | +0.39(+0.64%) |
Nov 02, 2017 | 61.85 | 61.92 | 60.52 | 60.76 | 1,146,853 | -0.73(-1.19%) |
Nov 01, 2017 | 62.21 | 62.88 | 60.81 | 61.49 | 1,193,912 | -0.02(-0.03%) |
Oct 31, 2017 | 61.80 | 62.97 | 61.46 | 61.51 | 1,224,926 | -0.21(-0.34%) |
Oct 30, 2017 | 62.29 | 62.52 | 61.60 | 61.72 | 924,813 | -0.68(-1.09%) |
Oct 27, 2017 | 61.82 | 62.86 | 61.50 | 62.40 | 1,239,291 | +0.39(+0.63%) |
Oct 26, 2017 | 62.31 | 63.35 | 60.54 | 62.01 | 3,152,269 | -0.06(-0.10%) |
Oct 25, 2017 | 61.99 | 62.47 | 60.78 | 62.07 | 1,491,564 | +0.20(+0.32%) |
Oct 24, 2017 | 63.71 | 63.95 | 61.82 | 61.87 | 2,000,624 | -1.96(-3.07%) |
Oct 23, 2017 | 63.38 | 64.81 | 63.30 | 63.83 | 2,255,932 | +0.54(+0.85%) |
Oct 20, 2017 | 61.48 | 63.35 | 61.05 | 63.29 | 3,497,659 | +3.20(+5.33%) |
Oct 19, 2017 | 59.67 | 60.23 | 59.30 | 60.09 | 1,536,767 | +0.37(+0.62%) |
Oct 18, 2017 | 59.20 | 59.78 | 59.00 | 59.72 | 1,551,661 | +0.79(+1.34%) |
Oct 17, 2017 | 57.85 | 59.85 | 57.40 | 58.93 | 3,736,941 | +0.73(+1.25%) |
Oct 16, 2017 | 59.21 | 59.36 | 57.82 | 58.20 | 2,165,034 | -0.97(-1.64%) |
Oct 13, 2017 | 60.42 | 61.40 | 57.55 | 59.17 | 5,468,596 | -1.33(-2.20%) |
Oct 12, 2017 | 61.69 | 61.90 | 60.19 | 60.50 | 3,305,511 | -2.19(-3.49%) |
Oct 11, 2017 | 63.27 | 63.27 | 62.37 | 62.69 | 1,809,136 | -0.62(-0.98%) |
Oct 10, 2017 | 61.88 | 63.40 | 61.82 | 63.31 | 1,569,826 | +1.36(+2.20%) |
Oct 09, 2017 | 61.33 | 62.10 | 60.80 | 61.95 | 1,488,544 | +0.65(+1.06%) |
Oct 06, 2017 | 61.74 | 62.08 | 61.14 | 61.30 | 1,257,664 | -0.46(-0.74%) |
Oct 05, 2017 | 61.28 | 62.28 | 61.17 | 61.76 | 1,251,850 | +0.42(+0.68%) |
Oct 04, 2017 | 62.14 | 62.60 | 61.26 | 61.34 | 1,137,049 | -0.88(-1.41%) |
Oct 03, 2017 | 62.98 | 63.34 | 61.91 | 62.22 | 1,654,451 | -0.61(-0.97%) |
Oct 02, 2017 | 62.17 | 63.21 | 61.74 | 62.83 | 2,116,221 | +0.58(+0.93%) |
Sep 29, 2017 | 60.50 | 62.33 | 60.13 | 62.25 | 2,207,359 | +1.98(+3.29%) |
Sep 28, 2017 | 60.02 | 60.94 | 59.91 | 60.27 | 1,237,778 | +0.14(+0.23%) |
Sep 27, 2017 | 60.28 | 59.15 | 60.13 | 1,930,405 | +0.79(+1.33%) | |
Sep 26, 2017 | 57.76 | 59.64 | 57.76 | 59.34 | 3,059,576 | +1.95(+3.40%) |
Sep 25, 2017 | 57.89 | 58.36 | 57.19 | 57.39 | 2,338,681 | -0.75(-1.29%) |
Sep 22, 2017 | 57.90 | 58.79 | 57.87 | 58.14 | 1,513,759 | -0.46(-0.78%) |
Sep 21, 2017 | 58.31 | 58.85 | 58.00 | 58.60 | 1,034,168 | +0.04(+0.07%) |
Sep 20, 2017 | 58.88 | 59.06 | 58.06 | 58.56 | 1,566,577 | -0.39(-0.66%) |
Sep 19, 2017 | 59.33 | 59.79 | 58.01 | 58.95 | 3,163,806 | -0.81(-1.36%) |
Sep 18, 2017 | 60.74 | 60.93 | 59.18 | 59.76 | 2,057,559 | -0.84(-1.39%) |
Sep 15, 2017 | 61.23 | 61.38 | 59.99 | 60.60 | 2,418,026 | -0.52(-0.85%) |
Sep 14, 2017 | 61.25 | 61.36 | 59.79 | 61.12 | 1,943,024 | -0.38(-0.62%) |
Sep 13, 2017 | 61.72 | 62.12 | 61.31 | 61.50 | 1,162,904 | -0.29(-0.47%) |
Sep 12, 2017 | 62.19 | 62.28 | 61.33 | 61.79 | 1,100,248 | -0.10(-0.16%) |
Sep 11, 2017 | 62.48 | 63.08 | 61.86 | 61.89 | 1,754,152 | -0.45(-0.72%) |
Sep 08, 2017 | 61.02 | 63.00 | 60.69 | 62.34 | 3,571,244 | +1.04(+1.70%) |
Sep 07, 2017 | 61.50 | 61.61 | 60.41 | 61.30 | 1,770,112 | -0.19(-0.31%) |
Sep 06, 2017 | 61.48 | 61.99 | 60.56 | 61.49 | 2,256,998 | -0.07(-0.11%) |
Sep 05, 2017 | 62.09 | 62.18 | 60.67 | 61.56 | 3,698,202 | -0.13(-0.21%) |