Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 67.54 | 67.67 | 66.68 | 66.96 | 1,521,150 | -0.44(-0.65%) |
Nov 29, 2017 | 68.54 | 68.59 | 67.08 | 67.40 | 855,117 | -0.84(-1.23%) |
Nov 28, 2017 | 68.85 | 69.24 | 68.19 | 68.24 | 863,312 | -0.58(-0.84%) |
Nov 27, 2017 | 68.63 | 68.97 | 68.56 | 68.82 | 471,795 | +0.20(+0.29%) |
Nov 24, 2017 | 68.59 | 68.74 | 68.18 | 68.62 | 381,590 | +0.16(+0.23%) |
Nov 23, 2017 | 68.47 | 68.92 | 68.22 | 68.46 | 73,661 | -0.04(-0.06%) |
Nov 22, 2017 | 69.51 | 69.56 | 68.34 | 68.50 | 902,242 | -1.08(-1.55%) |
Nov 21, 2017 | 69.45 | 70.08 | 69.34 | 69.58 | 691,363 | +0.20(+0.29%) |
Nov 20, 2017 | 68.62 | 69.84 | 68.54 | 69.38 | 708,000 | +0.89(+1.30%) |
Nov 17, 2017 | 68.21 | 68.58 | 67.89 | 68.49 | 584,281 | +0.42(+0.62%) |
Nov 16, 2017 | 67.76 | 68.14 | 67.72 | 68.07 | 642,589 | +0.52(+0.77%) |
Nov 15, 2017 | 67.53 | 67.79 | 67.45 | 67.55 | 696,834 | +0.07(+0.10%) |
Nov 14, 2017 | 66.65 | 67.62 | 66.55 | 67.48 | 794,449 | +0.79(+1.18%) |
Nov 13, 2017 | 66.46 | 67.12 | 66.46 | 66.69 | 390,077 | +0.06(+0.09%) |
Nov 10, 2017 | 66.55 | 66.65 | 66.33 | 66.63 | 680,003 | +0.08(+0.12%) |
Nov 09, 2017 | 66.31 | 67.14 | 66.04 | 66.55 | 631,975 | -0.04(-0.06%) |
Nov 08, 2017 | 66.75 | 66.75 | 66.41 | 66.59 | 490,941 | -0.11(-0.16%) |
Nov 07, 2017 | 66.29 | 66.80 | 66.20 | 66.70 | 877,206 | +0.49(+0.74%) |
Nov 06, 2017 | 66.34 | 66.39 | 66.00 | 66.21 | 390,544 | -0.03(-0.05%) |
Nov 03, 2017 | 66.05 | 66.39 | 65.95 | 66.24 | 441,707 | +0.08(+0.12%) |
Nov 02, 2017 | 66.54 | 66.77 | 66.06 | 66.16 | 628,005 | -0.30(-0.45%) |
Nov 01, 2017 | 67.17 | 67.23 | 66.37 | 66.46 | 689,433 | -0.48(-0.72%) |
Oct 31, 2017 | 67.83 | 67.97 | 66.94 | 66.94 | 919,037 | -0.77(-1.14%) |
Oct 30, 2017 | 67.61 | 67.99 | 67.54 | 67.71 | 965,453 | +0.14(+0.21%) |
Oct 27, 2017 | 67.54 | 67.69 | 67.19 | 67.57 | 542,650 | +0.23(+0.34%) |
Oct 26, 2017 | 67.26 | 67.73 | 67.04 | 67.34 | 466,958 | +0.18(+0.27%) |
Oct 25, 2017 | 67.30 | 67.53 | 67.05 | 67.16 | 696,476 | -0.24(-0.36%) |
Oct 24, 2017 | 67.20 | 67.99 | 67.19 | 67.40 | 605,532 | +0.26(+0.39%) |
Oct 23, 2017 | 67.12 | 67.50 | 67.05 | 67.14 | 510,652 | +0.24(+0.36%) |
Oct 20, 2017 | 66.29 | 67.01 | 65.97 | 66.90 | 981,655 | +0.85(+1.29%) |
Oct 19, 2017 | 67.36 | 67.45 | 65.76 | 66.05 | 1,082,635 | -0.80(-1.20%) |
Oct 18, 2017 | 67.70 | 67.79 | 66.64 | 66.85 | 867,442 | -0.75(-1.11%) |
Oct 17, 2017 | 67.14 | 67.70 | 67.13 | 67.60 | 886,009 | +0.40(+0.60%) |
Oct 16, 2017 | 67.17 | 67.99 | 67.00 | 67.20 | 963,268 | +0.08(+0.12%) |
Oct 13, 2017 | 66.10 | 67.24 | 66.10 | 67.12 | 733,049 | +1.06(+1.60%) |
Oct 12, 2017 | 66.18 | 66.42 | 65.79 | 66.06 | 829,056 | -0.06(-0.09%) |
Oct 11, 2017 | 65.94 | 66.25 | 65.81 | 66.12 | 639,683 | +0.30(+0.46%) |
Oct 10, 2017 | 65.00 | 66.09 | 64.90 | 65.82 | 821,875 | +0.83(+1.28%) |
Oct 06, 2017 | 64.62 | 65.06 | 64.62 | 64.99 | 500,226 | +0.21(+0.32%) |
Oct 05, 2017 | 64.49 | 64.88 | 64.34 | 64.78 | 580,045 | +0.40(+0.62%) |
Oct 04, 2017 | 64.48 | 64.67 | 64.15 | 64.38 | 667,962 | -0.10(-0.16%) |
Oct 03, 2017 | 64.50 | 64.94 | 64.44 | 64.48 | 653,066 | +0.04(+0.06%) |
Oct 02, 2017 | 64.59 | 64.90 | 64.29 | 64.44 | 373,622 | +0.10(+0.16%) |
Sep 29, 2017 | 64.26 | 64.64 | 64.01 | 64.34 | 554,783 | +0.19(+0.30%) |
Sep 28, 2017 | 64.25 | 64.38 | 63.82 | 64.15 | 534,768 | -0.13(-0.20%) |
Sep 27, 2017 | 64.36 | 64.28 | 961,648 | +0.78(+1.23%) | ||
Sep 26, 2017 | 63.82 | 63.90 | 62.98 | 63.50 | 554,650 | -0.24(-0.38%) |
Sep 25, 2017 | 63.67 | 63.88 | 63.49 | 63.74 | 586,071 | +0.01(+0.02%) |
Sep 22, 2017 | 64.60 | 64.65 | 63.63 | 63.73 | 832,678 | -0.84(-1.30%) |
Sep 21, 2017 | 64.47 | 64.80 | 64.36 | 64.57 | 702,326 | +0.00(+0.00%) |
Sep 20, 2017 | 64.53 | 65.05 | 64.38 | 64.57 | 586,274 | -0.03(-0.05%) |
Sep 19, 2017 | 63.97 | 64.91 | 63.73 | 64.60 | 976,410 | +0.94(+1.48%) |
Sep 18, 2017 | 63.10 | 63.76 | 62.97 | 63.66 | 601,629 | +0.61(+0.97%) |
Sep 15, 2017 | 62.86 | 63.22 | 62.60 | 63.05 | 2,934,902 | +0.15(+0.24%) |
Sep 14, 2017 | 63.34 | 63.40 | 62.35 | 62.90 | 805,611 | -1.00(-1.56%) |
Sep 13, 2017 | 64.88 | 64.96 | 63.89 | 63.90 | 677,262 | -0.95(-1.46%) |
Sep 12, 2017 | 64.40 | 65.14 | 64.40 | 64.85 | 887,130 | +0.40(+0.62%) |
Sep 11, 2017 | 64.64 | 64.75 | 64.21 | 64.45 | 848,371 | +0.02(+0.03%) |
Sep 08, 2017 | 63.93 | 64.56 | 63.66 | 64.43 | 632,278 | +0.61(+0.96%) |
Sep 07, 2017 | 64.06 | 64.19 | 63.75 | 63.82 | 488,494 | -0.14(-0.22%) |
Sep 06, 2017 | 64.37 | 64.37 | 63.70 | 63.96 | 507,138 | -0.42(-0.65%) |
Sep 05, 2017 | 64.57 | 64.86 | 64.04 | 64.38 | 553,580 | -0.25(-0.39%) |