Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 73.88 | 74.80 | 73.43 | 73.76 | 966,022 | -0.10(-0.13%) |
Nov 29, 2017 | 71.51 | 74.17 | 71.51 | 73.86 | 1,130,690 | +2.05(+2.86%) |
Nov 28, 2017 | 69.82 | 71.86 | 69.27 | 71.81 | 839,033 | +2.06(+2.96%) |
Nov 27, 2017 | 70.05 | 70.56 | 69.60 | 69.75 | 604,247 | -0.42(-0.60%) |
Nov 24, 2017 | 70.45 | 70.93 | 69.84 | 70.17 | 255,122 | +0.07(+0.10%) |
Nov 22, 2017 | 70.51 | 70.85 | 70.05 | 70.10 | 384,471 | -0.24(-0.34%) |
Nov 21, 2017 | 71.12 | 71.23 | 70.27 | 70.34 | 706,624 | -0.70(-0.99%) |
Nov 20, 2017 | 71.02 | 71.24 | 70.26 | 71.04 | 501,864 | +0.09(+0.12%) |
Nov 17, 2017 | 70.40 | 71.17 | 70.04 | 70.95 | 669,981 | +0.29(+0.41%) |
Nov 16, 2017 | 70.02 | 71.35 | 69.77 | 70.67 | 546,735 | +0.75(+1.07%) |
Nov 15, 2017 | 69.80 | 70.53 | 69.03 | 69.92 | 726,812 | -0.61(-0.87%) |
Nov 14, 2017 | 71.74 | 72.03 | 70.07 | 70.53 | 593,497 | -1.66(-2.30%) |
Nov 13, 2017 | 72.85 | 73.36 | 71.82 | 72.19 | 769,191 | -1.20(-1.63%) |
Nov 10, 2017 | 72.24 | 73.46 | 71.91 | 73.39 | 734,559 | +1.20(+1.66%) |
Nov 09, 2017 | 73.06 | 73.74 | 71.88 | 72.19 | 1,102,149 | -1.59(-2.15%) |
Nov 08, 2017 | 72.98 | 73.80 | 72.73 | 73.78 | 694,875 | +0.80(+1.10%) |
Nov 07, 2017 | 73.74 | 73.85 | 72.48 | 72.98 | 520,170 | -0.81(-1.10%) |
Nov 06, 2017 | 73.59 | 74.49 | 73.23 | 73.79 | 565,495 | +0.02(+0.03%) |
Nov 03, 2017 | 73.20 | 74.40 | 73.03 | 73.77 | 664,191 | +0.57(+0.79%) |
Nov 02, 2017 | 73.11 | 73.58 | 71.90 | 73.20 | 677,461 | -0.20(-0.27%) |
Nov 01, 2017 | 73.74 | 73.85 | 72.37 | 73.40 | 964,085 | +0.13(+0.18%) |
Oct 31, 2017 | 73.45 | 73.57 | 72.72 | 73.26 | 933,216 | -0.06(-0.08%) |
Oct 30, 2017 | 72.88 | 73.63 | 72.57 | 73.32 | 721,480 | +0.28(+0.38%) |
Oct 27, 2017 | 71.68 | 73.14 | 71.54 | 73.04 | 1,171,282 | +0.24(+0.33%) |
Oct 26, 2017 | 74.55 | 74.69 | 72.48 | 72.80 | 1,086,805 | -1.56(-2.10%) |
Oct 25, 2017 | 76.58 | 78.35 | 73.98 | 74.37 | 1,408,850 | -2.96(-3.83%) |
Oct 24, 2017 | 72.83 | 78.66 | 69.67 | 77.33 | 2,656,246 | +4.17(+5.69%) |
Oct 23, 2017 | 73.69 | 74.06 | 72.48 | 73.16 | 897,881 | -0.46(-0.62%) |
Oct 20, 2017 | 72.65 | 73.74 | 72.55 | 73.62 | 952,838 | +1.16(+1.60%) |
Oct 19, 2017 | 72.08 | 72.48 | 71.21 | 72.46 | 582,962 | +0.15(+0.21%) |
Oct 18, 2017 | 72.15 | 72.64 | 72.00 | 72.31 | 567,729 | +0.15(+0.21%) |
Oct 17, 2017 | 71.83 | 72.24 | 71.18 | 72.15 | 555,226 | +0.41(+0.57%) |
Oct 16, 2017 | 71.75 | 71.82 | 70.94 | 71.74 | 802,505 | +0.38(+0.54%) |
Oct 13, 2017 | 72.79 | 72.86 | 71.35 | 71.36 | 543,324 | -1.02(-1.42%) |
Oct 12, 2017 | 71.71 | 72.45 | 71.48 | 72.38 | 992,430 | +0.43(+0.60%) |
Oct 11, 2017 | 71.87 | 72.09 | 71.24 | 71.95 | 618,643 | +0.10(+0.13%) |
Oct 10, 2017 | 72.39 | 72.39 | 71.35 | 71.86 | 696,908 | -0.31(-0.42%) |
Oct 09, 2017 | 72.40 | 72.72 | 72.00 | 72.16 | 586,501 | -0.24(-0.33%) |
Oct 06, 2017 | 72.83 | 73.38 | 72.30 | 72.40 | 740,804 | -0.44(-0.60%) |
Oct 05, 2017 | 73.18 | 73.43 | 72.10 | 72.84 | 489,473 | -0.07(-0.09%) |
Oct 04, 2017 | 73.21 | 73.60 | 72.75 | 72.91 | 868,870 | -0.29(-0.39%) |
Oct 03, 2017 | 73.44 | 73.60 | 72.76 | 73.20 | 637,022 | +0.02(+0.03%) |
Oct 02, 2017 | 72.61 | 73.73 | 72.56 | 73.18 | 746,816 | +0.63(+0.87%) |
Sep 29, 2017 | 72.55 | 73.37 | 72.41 | 72.55 | 744,551 | +0.01(+0.01%) |
Sep 28, 2017 | 71.90 | 72.80 | 71.90 | 72.54 | 670,947 | +0.27(+0.37%) |
Sep 27, 2017 | 72.58 | 72.85 | 71.55 | 72.27 | 619,118 | -0.04(-0.05%) |
Sep 26, 2017 | 72.61 | 72.95 | 71.49 | 72.31 | 737,730 | -0.58(-0.80%) |
Sep 25, 2017 | 73.07 | 73.14 | 72.50 | 72.89 | 687,495 | -0.13(-0.18%) |
Sep 22, 2017 | 71.93 | 73.25 | 71.90 | 73.02 | 831,704 | +0.99(+1.37%) |
Sep 21, 2017 | 71.93 | 72.19 | 71.34 | 72.04 | 676,843 | +0.16(+0.23%) |
Sep 20, 2017 | 71.83 | 72.09 | 71.23 | 71.88 | 910,567 | +0.67(+0.94%) |
Sep 19, 2017 | 70.87 | 71.24 | 70.59 | 71.21 | 543,128 | +0.43(+0.61%) |
Sep 18, 2017 | 69.43 | 70.83 | 69.18 | 70.77 | 466,950 | +1.48(+2.14%) |
Sep 15, 2017 | 68.63 | 69.43 | 68.27 | 69.29 | 883,704 | +0.83(+1.22%) |
Sep 14, 2017 | 68.92 | 68.92 | 68.10 | 68.46 | 744,964 | -0.42(-0.61%) |
Sep 13, 2017 | 68.96 | 69.44 | 68.73 | 68.88 | 532,991 | -0.14(-0.21%) |
Sep 12, 2017 | 68.42 | 69.25 | 68.18 | 69.02 | 441,915 | +0.80(+1.18%) |
Sep 11, 2017 | 67.73 | 68.24 | 67.56 | 68.22 | 504,596 | +0.91(+1.35%) |
Sep 08, 2017 | 67.08 | 67.53 | 66.65 | 67.31 | 647,536 | +0.04(+0.06%) |
Sep 07, 2017 | 66.73 | 67.48 | 66.27 | 67.27 | 559,685 | +0.52(+0.77%) |
Sep 06, 2017 | 69.51 | 69.54 | 66.53 | 66.75 | 948,093 | -2.34(-3.38%) |
Sep 05, 2017 | 68.80 | 69.64 | 68.45 | 69.09 | 909,333 | +0.08(+0.11%) |