Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 66.67 | 67.65 | 66.05 | 66.94 | 242,557 | -0.02(-0.03%) |
Nov 29, 2017 | 66.26 | 67.34 | 65.90 | 66.96 | 190,649 | +0.70(+1.06%) |
Nov 28, 2017 | 65.73 | 66.33 | 65.21 | 66.26 | 189,594 | +0.66(+1.01%) |
Nov 27, 2017 | 65.53 | 66.21 | 65.45 | 65.59 | 236,221 | +0.12(+0.18%) |
Nov 24, 2017 | 65.68 | 65.82 | 65.21 | 65.47 | 66,848 | -0.03(-0.05%) |
Nov 22, 2017 | 66.41 | 66.48 | 65.48 | 65.51 | 165,302 | -0.69(-1.04%) |
Nov 21, 2017 | 65.81 | 66.22 | 65.18 | 66.20 | 216,587 | +0.76(+1.16%) |
Nov 20, 2017 | 65.23 | 65.52 | 64.35 | 65.44 | 134,132 | +0.26(+0.40%) |
Nov 17, 2017 | 64.77 | 65.41 | 64.77 | 65.18 | 218,944 | +0.17(+0.27%) |
Nov 16, 2017 | 64.34 | 65.19 | 64.34 | 65.01 | 227,417 | +0.83(+1.29%) |
Nov 15, 2017 | 64.66 | 64.68 | 63.95 | 64.18 | 253,772 | -0.93(-1.43%) |
Nov 14, 2017 | 64.75 | 65.30 | 64.75 | 65.11 | 259,595 | +0.01(+0.01%) |
Nov 13, 2017 | 64.13 | 65.13 | 63.96 | 65.10 | 436,783 | +0.76(+1.18%) |
Nov 10, 2017 | 64.29 | 64.84 | 64.09 | 64.34 | 171,650 | -0.12(-0.19%) |
Nov 09, 2017 | 64.42 | 64.69 | 64.10 | 64.46 | 203,906 | -0.21(-0.32%) |
Nov 08, 2017 | 63.95 | 64.82 | 63.63 | 64.67 | 254,189 | +0.40(+0.62%) |
Nov 07, 2017 | 64.15 | 64.55 | 63.50 | 64.27 | 318,272 | -0.05(-0.08%) |
Nov 06, 2017 | 64.65 | 65.01 | 64.25 | 64.32 | 246,800 | -0.37(-0.57%) |
Nov 03, 2017 | 64.86 | 64.94 | 64.55 | 64.69 | 156,215 | -0.29(-0.45%) |
Nov 02, 2017 | 65.02 | 65.29 | 64.79 | 64.99 | 163,463 | -0.18(-0.28%) |
Nov 01, 2017 | 65.88 | 65.95 | 64.95 | 65.17 | 335,392 | -0.21(-0.32%) |
Oct 31, 2017 | 65.58 | 65.63 | 64.99 | 65.38 | 270,163 | +0.34(+0.53%) |
Oct 30, 2017 | 66.82 | 67.15 | 64.93 | 65.03 | 322,598 | -2.00(-2.99%) |
Oct 27, 2017 | 67.22 | 67.34 | 66.67 | 67.03 | 413,313 | +0.08(+0.12%) |
Oct 26, 2017 | 66.54 | 67.00 | 66.36 | 66.96 | 221,364 | +0.58(+0.88%) |
Oct 25, 2017 | 66.50 | 66.85 | 65.85 | 66.37 | 214,880 | -0.14(-0.21%) |
Oct 24, 2017 | 66.46 | 66.79 | 66.20 | 66.51 | 235,032 | +0.00(+0.00%) |
Oct 23, 2017 | 68.20 | 68.20 | 66.23 | 66.51 | 202,666 | -1.56(-2.30%) |
Oct 20, 2017 | 69.20 | 69.61 | 66.90 | 68.07 | 354,681 | +0.80(+1.19%) |
Oct 19, 2017 | 67.30 | 67.53 | 66.66 | 67.28 | 251,523 | -0.37(-0.55%) |
Oct 18, 2017 | 67.05 | 67.82 | 66.62 | 67.64 | 300,355 | +0.74(+1.10%) |
Oct 17, 2017 | 67.47 | 68.00 | 66.55 | 66.91 | 228,058 | -0.66(-0.98%) |
Oct 16, 2017 | 67.65 | 68.13 | 67.09 | 67.57 | 227,763 | +0.02(+0.03%) |
Oct 13, 2017 | 68.19 | 68.19 | 67.35 | 67.55 | 237,746 | -0.53(-0.78%) |
Oct 12, 2017 | 67.98 | 68.26 | 67.59 | 68.08 | 94,549 | +0.08(+0.11%) |
Oct 11, 2017 | 67.65 | 68.20 | 67.15 | 68.01 | 123,308 | +0.30(+0.44%) |
Oct 10, 2017 | 67.68 | 67.95 | 67.46 | 67.70 | 151,414 | +0.36(+0.54%) |
Oct 09, 2017 | 67.34 | 67.46 | 66.97 | 67.34 | 85,405 | +0.08(+0.12%) |
Oct 06, 2017 | 67.20 | 67.47 | 66.99 | 67.27 | 136,094 | +0.01(+0.01%) |
Oct 05, 2017 | 67.51 | 67.74 | 67.18 | 67.26 | 217,756 | -0.16(-0.24%) |
Oct 04, 2017 | 67.20 | 67.45 | 67.02 | 67.42 | 156,869 | +0.35(+0.53%) |
Oct 03, 2017 | 67.12 | 67.35 | 66.90 | 67.07 | 255,882 | +0.08(+0.12%) |
Oct 02, 2017 | 66.19 | 67.02 | 65.93 | 66.99 | 235,773 | +0.87(+1.31%) |
Sep 29, 2017 | 66.06 | 66.50 | 65.98 | 66.12 | 211,382 | -0.05(-0.08%) |
Sep 28, 2017 | 66.27 | 66.42 | 65.74 | 66.17 | 202,450 | -0.01(-0.01%) |
Sep 27, 2017 | 66.16 | 66.33 | 65.33 | 66.18 | 349,338 | +0.39(+0.59%) |
Sep 26, 2017 | 66.13 | 66.23 | 65.71 | 65.80 | 127,484 | -0.16(-0.25%) |
Sep 25, 2017 | 66.11 | 66.12 | 65.43 | 65.96 | 152,596 | -0.06(-0.09%) |
Sep 22, 2017 | 65.65 | 66.27 | 65.41 | 66.02 | 150,497 | +0.77(+1.19%) |
Sep 21, 2017 | 65.11 | 65.66 | 64.99 | 65.25 | 157,902 | +0.16(+0.25%) |
Sep 20, 2017 | 64.89 | 65.29 | 64.77 | 65.08 | 180,344 | +0.30(+0.46%) |
Sep 19, 2017 | 64.34 | 64.91 | 63.96 | 64.78 | 391,689 | +0.40(+0.61%) |
Sep 18, 2017 | 64.53 | 64.80 | 64.06 | 64.39 | 240,612 | +0.06(+0.09%) |
Sep 15, 2017 | 64.70 | 64.70 | 63.94 | 64.33 | 637,389 | -0.37(-0.57%) |
Sep 14, 2017 | 63.93 | 64.70 | 63.69 | 64.70 | 178,818 | +0.84(+1.32%) |
Sep 13, 2017 | 63.52 | 64.16 | 62.77 | 63.85 | 225,950 | +0.28(+0.43%) |
Sep 12, 2017 | 63.09 | 63.84 | 63.09 | 63.58 | 131,284 | +0.63(+1.00%) |
Sep 11, 2017 | 62.69 | 63.17 | 62.03 | 62.95 | 535,403 | +0.58(+0.92%) |
Sep 08, 2017 | 61.92 | 62.51 | 61.43 | 62.38 | 147,311 | +0.35(+0.57%) |
Sep 07, 2017 | 61.87 | 62.02 | 61.34 | 62.02 | 151,404 | +0.22(+0.36%) |
Sep 06, 2017 | 62.25 | 62.25 | 61.21 | 61.80 | 161,076 | -0.35(-0.57%) |
Sep 05, 2017 | 62.72 | 62.75 | 61.59 | 62.15 | 129,592 | -0.50(-0.80%) |