Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 70.30 | 70.40 | 69.80 | 69.96 | 156,058 | -0.05(-0.06%) |
Nov 29, 2017 | 69.55 | 70.09 | 69.51 | 70.00 | 136,991 | +0.62(+0.90%) |
Nov 28, 2017 | 68.40 | 69.40 | 68.28 | 69.38 | 216,424 | +1.25(+1.84%) |
Nov 27, 2017 | 68.51 | 68.69 | 68.13 | 68.13 | 144,921 | -0.31(-0.46%) |
Nov 24, 2017 | 68.62 | 68.62 | 68.25 | 68.44 | 56,984 | +0.02(+0.03%) |
Nov 22, 2017 | 68.60 | 68.88 | 68.40 | 68.42 | 121,953 | -0.10(-0.15%) |
Nov 21, 2017 | 67.99 | 68.58 | 67.94 | 68.53 | 130,007 | +0.78(+1.15%) |
Nov 20, 2017 | 67.36 | 67.74 | 67.22 | 67.74 | 116,273 | +0.53(+0.79%) |
Nov 17, 2017 | 66.77 | 67.52 | 66.77 | 67.21 | 217,869 | +0.30(+0.45%) |
Nov 16, 2017 | 66.15 | 67.10 | 66.15 | 66.91 | 156,602 | +1.12(+1.70%) |
Nov 15, 2017 | 65.73 | 66.11 | 65.40 | 65.79 | 454,357 | -0.40(-0.61%) |
Nov 14, 2017 | 65.90 | 66.28 | 65.87 | 66.19 | 164,053 | +0.01(+0.01%) |
Nov 13, 2017 | 66.04 | 66.33 | 65.87 | 66.18 | 251,481 | -0.07(-0.11%) |
Nov 10, 2017 | 66.28 | 66.60 | 66.22 | 66.26 | 850,317 | -0.00(-0.01%) |
Nov 09, 2017 | 65.97 | 66.61 | 65.63 | 66.26 | 231,537 | -0.11(-0.16%) |
Nov 08, 2017 | 66.07 | 66.51 | 65.72 | 66.37 | 222,514 | +0.22(+0.33%) |
Nov 07, 2017 | 66.89 | 67.07 | 65.90 | 66.15 | 512,955 | -0.74(-1.10%) |
Nov 06, 2017 | 66.82 | 67.21 | 66.73 | 66.89 | 258,064 | +0.09(+0.14%) |
Nov 03, 2017 | 67.06 | 67.14 | 66.75 | 66.79 | 173,399 | -0.47(-0.69%) |
Nov 02, 2017 | 67.00 | 67.52 | 66.78 | 67.26 | 161,836 | +0.22(+0.32%) |
Nov 01, 2017 | 67.87 | 67.87 | 66.60 | 67.04 | 366,623 | -0.38(-0.56%) |
Oct 31, 2017 | 67.08 | 67.64 | 67.07 | 67.42 | 111,000 | +0.46(+0.68%) |
Oct 30, 2017 | 67.67 | 66.61 | 66.97 | 389,494 | -0.93(-1.37%) | |
Oct 27, 2017 | 67.62 | 67.94 | 67.26 | 67.90 | 1,074,495 | +0.27(+0.40%) |
Oct 26, 2017 | 67.46 | 67.80 | 67.46 | 67.63 | 208,989 | +0.38(+0.57%) |
Oct 25, 2017 | 67.42 | 67.42 | 66.66 | 67.24 | 247,066 | -0.29(-0.43%) |
Oct 24, 2017 | 67.56 | 67.89 | 67.47 | 67.53 | 201,134 | +0.13(+0.19%) |
Oct 23, 2017 | 67.83 | 67.90 | 67.30 | 67.40 | 228,614 | -0.36(-0.53%) |
Oct 20, 2017 | 67.87 | 68.06 | 67.62 | 67.76 | 253,328 | +0.37(+0.55%) |
Oct 19, 2017 | 67.22 | 67.39 | 66.87 | 67.39 | 258,577 | -0.23(-0.35%) |
Oct 18, 2017 | 67.40 | 67.74 | 67.32 | 67.62 | 233,830 | +0.51(+0.75%) |
Oct 17, 2017 | 67.21 | 67.48 | 66.97 | 67.12 | 383,622 | -0.15(-0.22%) |
Oct 16, 2017 | 67.53 | 67.74 | 67.14 | 67.26 | 264,370 | -0.08(-0.12%) |
Oct 13, 2017 | 67.54 | 67.69 | 67.30 | 67.35 | 172,594 | -0.02(-0.03%) |
Oct 12, 2017 | 67.42 | 67.54 | 67.11 | 67.36 | 470,968 | -0.17(-0.25%) |
Oct 11, 2017 | 67.67 | 67.77 | 67.41 | 67.53 | 282,284 | -0.11(-0.17%) |
Oct 10, 2017 | 67.73 | 67.84 | 67.50 | 67.64 | 189,336 | +0.18(+0.27%) |
Oct 09, 2017 | 67.90 | 68.08 | 67.36 | 67.46 | 326,838 | -0.37(-0.55%) |
Oct 06, 2017 | 67.87 | 67.99 | 67.61 | 67.83 | 562,190 | -0.23(-0.35%) |
Oct 05, 2017 | 68.04 | 68.27 | 67.92 | 68.07 | 425,294 | +0.22(+0.33%) |
Oct 04, 2017 | 68.06 | 68.25 | 67.68 | 67.85 | 692,400 | -0.32(-0.46%) |
Oct 03, 2017 | 68.11 | 68.16 | 67.68 | 68.16 | 1,034,068 | +0.12(+0.17%) |
Oct 02, 2017 | 67.12 | 68.05 | 66.97 | 68.05 | 2,548,817 | +1.02(+1.52%) |
Sep 29, 2017 | 66.95 | 67.17 | 66.86 | 67.03 | 320,036 | +0.08(+0.11%) |
Sep 28, 2017 | 66.69 | 66.99 | 66.41 | 66.95 | 204,865 | +0.17(+0.26%) |
Sep 27, 2017 | 65.90 | 66.93 | 65.57 | 66.78 | 785,455 | +1.20(+1.83%) |
Sep 26, 2017 | 65.38 | 65.79 | 65.16 | 65.57 | 208,013 | +0.43(+0.66%) |
Sep 25, 2017 | 64.74 | 65.18 | 64.69 | 65.14 | 294,274 | +0.41(+0.63%) |
Sep 22, 2017 | 64.22 | 64.80 | 64.22 | 64.73 | 144,084 | +0.45(+0.71%) |
Sep 21, 2017 | 64.29 | 64.48 | 64.22 | 64.28 | 99,470 | +0.01(+0.01%) |
Sep 20, 2017 | 63.99 | 64.41 | 63.92 | 64.27 | 132,838 | +0.33(+0.51%) |
Sep 19, 2017 | 64.00 | 64.03 | 63.81 | 63.94 | 127,412 | +0.05(+0.08%) |
Sep 18, 2017 | 63.64 | 64.09 | 63.52 | 63.89 | 156,283 | +0.38(+0.60%) |
Sep 15, 2017 | 63.01 | 63.51 | 63.01 | 63.51 | 106,588 | +0.43(+0.69%) |
Sep 14, 2017 | 63.08 | 63.21 | 62.91 | 63.08 | 119,406 | -0.05(-0.09%) |
Sep 13, 2017 | 62.82 | 63.23 | 62.75 | 63.13 | 92,642 | +0.27(+0.42%) |
Sep 12, 2017 | 62.56 | 62.92 | 62.56 | 62.87 | 123,596 | +0.51(+0.82%) |
Sep 11, 2017 | 62.21 | 62.51 | 62.21 | 62.35 | 170,216 | +0.58(+0.93%) |
Sep 08, 2017 | 61.58 | 61.97 | 61.43 | 61.78 | 102,792 | +0.05(+0.09%) |
Sep 07, 2017 | 61.94 | 61.94 | 61.44 | 61.72 | 209,637 | -0.10(-0.16%) |
Sep 06, 2017 | 61.88 | 62.04 | 61.61 | 61.82 | 233,005 | +0.22(+0.35%) |
Sep 05, 2017 | 62.24 | 62.40 | 61.39 | 61.61 | 268,881 | -0.67(-1.07%) |