Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 68.67 | 69.16 | 67.94 | 68.91 | 1,982,675 | +0.41(+0.60%) |
Nov 29, 2017 | 67.75 | 69.86 | 67.62 | 68.50 | 3,608,435 | +1.04(+1.54%) |
Nov 28, 2017 | 67.99 | 68.52 | 66.63 | 67.46 | 3,213,255 | -0.41(-0.60%) |
Nov 27, 2017 | 68.24 | 68.57 | 67.68 | 67.87 | 1,487,925 | -0.18(-0.26%) |
Nov 24, 2017 | 68.24 | 68.80 | 67.75 | 68.05 | 1,226,091 | +0.06(+0.09%) |
Nov 22, 2017 | 68.68 | 69.32 | 67.59 | 67.99 | 4,742,335 | -0.76(-1.11%) |
Nov 21, 2017 | 69.67 | 69.67 | 68.46 | 68.75 | 2,362,284 | -0.87(-1.25%) |
Nov 20, 2017 | 69.55 | 69.75 | 69.37 | 69.62 | 2,879,429 | +0.17(+0.24%) |
Nov 17, 2017 | 69.08 | 69.93 | 68.66 | 69.45 | 2,627,179 | -1.10(-1.56%) |
Nov 16, 2017 | 70.81 | 71.28 | 70.32 | 70.55 | 1,643,182 | -0.17(-0.24%) |
Nov 15, 2017 | 70.46 | 71.32 | 69.75 | 70.72 | 2,152,405 | -0.22(-0.31%) |
Nov 14, 2017 | 71.73 | 72.41 | 70.79 | 70.94 | 2,538,784 | -1.41(-1.95%) |
Nov 13, 2017 | 72.66 | 73.02 | 72.21 | 72.35 | 1,337,530 | -0.33(-0.45%) |
Nov 10, 2017 | 72.00 | 73.27 | 71.93 | 72.68 | 1,336,660 | +0.50(+0.69%) |
Nov 09, 2017 | 72.96 | 73.35 | 71.80 | 72.18 | 1,453,482 | -1.26(-1.72%) |
Nov 08, 2017 | 73.11 | 73.80 | 72.82 | 73.44 | 1,357,853 | +0.02(+0.03%) |
Nov 07, 2017 | 74.73 | 74.90 | 72.92 | 73.42 | 1,600,086 | -1.49(-1.99%) |
Nov 06, 2017 | 75.30 | 75.79 | 74.86 | 74.91 | 720,078 | -0.28(-0.37%) |
Nov 03, 2017 | 75.98 | 76.14 | 75.07 | 75.19 | 699,156 | -0.79(-1.04%) |
Nov 02, 2017 | 74.78 | 76.88 | 74.69 | 75.98 | 1,270,781 | +1.52(+2.04%) |
Nov 01, 2017 | 75.30 | 75.50 | 74.16 | 74.46 | 1,035,302 | -0.64(-0.85%) |
Oct 31, 2017 | 75.00 | 76.04 | 74.82 | 75.10 | 1,135,762 | +0.15(+0.20%) |
Oct 30, 2017 | 74.16 | 75.14 | 74.16 | 74.95 | 847,122 | +0.59(+0.79%) |
Oct 27, 2017 | 74.64 | 74.64 | 73.65 | 74.36 | 1,128,506 | -0.50(-0.67%) |
Oct 26, 2017 | 74.26 | 74.91 | 73.89 | 74.86 | 1,319,743 | +0.69(+0.93%) |
Oct 25, 2017 | 74.47 | 74.64 | 73.53 | 74.17 | 1,487,196 | -0.61(-0.82%) |
Oct 24, 2017 | 74.56 | 75.21 | 74.49 | 74.78 | 1,355,552 | +0.39(+0.52%) |
Oct 23, 2017 | 75.03 | 75.58 | 74.35 | 74.39 | 1,096,798 | -0.75(-1.00%) |
Oct 20, 2017 | 75.22 | 75.39 | 74.97 | 75.14 | 1,144,094 | +0.30(+0.40%) |
Oct 19, 2017 | 74.82 | 75.07 | 74.36 | 74.84 | 1,027,351 | -0.42(-0.56%) |
Oct 18, 2017 | 75.78 | 76.08 | 75.20 | 75.26 | 1,057,691 | -0.11(-0.15%) |
Oct 17, 2017 | 75.25 | 75.77 | 75.19 | 75.37 | 1,191,691 | -0.09(-0.12%) |
Oct 16, 2017 | 75.18 | 75.55 | 74.91 | 75.46 | 1,470,031 | +0.02(+0.03%) |
Oct 13, 2017 | 75.66 | 76.00 | 75.29 | 75.44 | 929,439 | -0.26(-0.34%) |
Oct 12, 2017 | 76.24 | 76.32 | 75.45 | 75.70 | 1,519,005 | -0.36(-0.47%) |
Oct 11, 2017 | 76.27 | 76.37 | 75.72 | 76.06 | 1,313,351 | -0.17(-0.22%) |
Oct 10, 2017 | 76.18 | 76.91 | 75.91 | 76.23 | 1,305,279 | +0.05(+0.07%) |
Oct 09, 2017 | 76.83 | 77.31 | 76.04 | 76.18 | 1,045,816 | -0.63(-0.82%) |
Oct 06, 2017 | 76.25 | 76.97 | 76.25 | 76.81 | 1,298,360 | +0.44(+0.58%) |
Oct 05, 2017 | 75.20 | 76.65 | 75.09 | 76.37 | 2,142,668 | -0.08(-0.10%) |
Oct 04, 2017 | 76.17 | 76.86 | 75.83 | 76.45 | 1,627,088 | +0.12(+0.16%) |
Oct 03, 2017 | 76.86 | 77.64 | 76.21 | 76.33 | 1,730,879 | -0.26(-0.34%) |
Oct 02, 2017 | 76.03 | 76.59 | 75.52 | 76.59 | 1,593,218 | +0.78(+1.03%) |
Sep 29, 2017 | 76.10 | 76.40 | 75.55 | 75.81 | 1,402,111 | -0.12(-0.16%) |
Sep 28, 2017 | 75.24 | 75.95 | 74.84 | 75.93 | 1,911,188 | +0.58(+0.77%) |
Sep 27, 2017 | 73.95 | 75.82 | 73.95 | 75.35 | 2,866,377 | +1.76(+2.39%) |
Sep 26, 2017 | 73.60 | 74.48 | 72.88 | 73.59 | 3,638,392 | -0.70(-0.94%) |
Sep 25, 2017 | 73.79 | 75.56 | 73.27 | 74.29 | 3,214,053 | +0.10(+0.13%) |
Sep 22, 2017 | 71.40 | 74.60 | 70.33 | 74.19 | 8,937,488 | +5.35(+7.77%) |
Sep 21, 2017 | 68.91 | 69.98 | 68.36 | 68.84 | 2,713,013 | +0.17(+0.25%) |
Sep 20, 2017 | 68.90 | 69.13 | 68.53 | 68.67 | 1,640,340 | +0.21(+0.31%) |
Sep 19, 2017 | 69.07 | 69.46 | 68.12 | 68.46 | 1,873,788 | +0.12(+0.18%) |
Sep 18, 2017 | 68.25 | 69.01 | 68.09 | 68.34 | 2,110,187 | +0.26(+0.38%) |
Sep 15, 2017 | 69.27 | 69.66 | 67.99 | 68.08 | 3,229,683 | -1.38(-1.99%) |
Sep 14, 2017 | 68.96 | 69.77 | 68.94 | 69.46 | 1,544,611 | +0.37(+0.54%) |
Sep 13, 2017 | 68.59 | 69.92 | 68.18 | 69.09 | 2,463,621 | +0.74(+1.08%) |
Sep 12, 2017 | 68.76 | 68.88 | 67.76 | 68.35 | 1,484,439 | -0.15(-0.22%) |
Sep 11, 2017 | 68.50 | 69.03 | 68.02 | 68.50 | 1,181,555 | +0.03(+0.04%) |
Sep 08, 2017 | 68.52 | 68.86 | 67.58 | 68.47 | 1,628,202 | +0.13(+0.19%) |
Sep 07, 2017 | 69.15 | 69.52 | 68.17 | 68.34 | 1,589,058 | -0.74(-1.07%) |
Sep 06, 2017 | 69.39 | 68.45 | 69.08 | 1,515,075 | +0.06(+0.09%) | |
Sep 05, 2017 | 68.09 | 69.12 | 67.92 | 69.02 | 2,160,026 | +0.90(+1.32%) |