Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 74.61 | 74.95 | 73.63 | 74.18 | 448,622 | -0.09(-0.11%) |
Nov 29, 2017 | 73.84 | 75.21 | 73.41 | 74.27 | 641,712 | +1.07(+1.46%) |
Nov 28, 2017 | 72.43 | 73.41 | 72.09 | 73.20 | 667,381 | +0.64(+0.88%) |
Nov 27, 2017 | 73.07 | 74.05 | 72.39 | 72.56 | 362,954 | -0.43(-0.59%) |
Nov 24, 2017 | 73.16 | 73.75 | 72.56 | 72.99 | 96,882 | +0.04(+0.06%) |
Nov 22, 2017 | 74.31 | 74.31 | 72.73 | 72.94 | 270,082 | -1.15(-1.56%) |
Nov 21, 2017 | 73.42 | 74.52 | 73.12 | 74.10 | 572,632 | +1.23(+1.69%) |
Nov 20, 2017 | 70.78 | 73.08 | 70.52 | 72.86 | 425,254 | +2.51(+3.56%) |
Nov 17, 2017 | 70.14 | 70.61 | 69.80 | 70.35 | 269,828 | -0.21(-0.30%) |
Nov 16, 2017 | 70.86 | 70.91 | 69.97 | 70.57 | 290,336 | +0.13(+0.18%) |
Nov 15, 2017 | 70.99 | 72.27 | 70.14 | 70.44 | 559,018 | -1.32(-1.84%) |
Nov 14, 2017 | 71.21 | 71.97 | 70.55 | 71.76 | 605,355 | +0.47(+0.66%) |
Nov 13, 2017 | 68.61 | 71.38 | 68.44 | 71.29 | 1,122,977 | +2.59(+3.77%) |
Nov 10, 2017 | 68.44 | 69.38 | 67.38 | 68.70 | 495,277 | +0.38(+0.56%) |
Nov 09, 2017 | 67.00 | 68.65 | 66.87 | 68.31 | 623,622 | +0.64(+0.94%) |
Nov 08, 2017 | 65.38 | 67.97 | 65.13 | 67.68 | 596,723 | +2.30(+3.51%) |
Nov 07, 2017 | 66.74 | 66.91 | 65.13 | 65.38 | 318,254 | -1.32(-1.98%) |
Nov 06, 2017 | 66.53 | 67.17 | 66.19 | 66.70 | 246,971 | +0.04(+0.06%) |
Nov 03, 2017 | 67.04 | 67.68 | 65.34 | 66.66 | 533,141 | -1.06(-1.57%) |
Nov 02, 2017 | 66.53 | 67.80 | 65.98 | 67.72 | 533,688 | +1.06(+1.59%) |
Nov 01, 2017 | 68.53 | 68.59 | 66.44 | 66.66 | 346,734 | -1.45(-2.12%) |
Oct 31, 2017 | 68.06 | 68.74 | 67.85 | 68.10 | 477,425 | +0.00(+0.00%) |
Oct 30, 2017 | 67.00 | 68.19 | 66.61 | 68.10 | 459,774 | +0.60(+0.88%) |
Oct 27, 2017 | 65.38 | 67.80 | 64.87 | 67.51 | 573,091 | +1.87(+2.85%) |
Oct 26, 2017 | 66.19 | 67.76 | 65.17 | 65.64 | 856,240 | -0.34(-0.52%) |
Oct 25, 2017 | 66.78 | 66.78 | 65.04 | 65.98 | 514,234 | -0.60(-0.89%) |
Oct 24, 2017 | 66.32 | 66.91 | 65.81 | 66.57 | 426,872 | +0.72(+1.10%) |
Oct 23, 2017 | 66.87 | 66.87 | 65.76 | 65.85 | 525,850 | -0.94(-1.40%) |
Oct 20, 2017 | 66.74 | 67.00 | 65.89 | 66.78 | 340,607 | +0.94(+1.42%) |
Oct 19, 2017 | 64.91 | 65.93 | 64.62 | 65.85 | 348,112 | +0.17(+0.26%) |
Oct 18, 2017 | 65.00 | 66.06 | 64.96 | 65.68 | 345,631 | +1.15(+1.78%) |
Oct 17, 2017 | 65.04 | 65.17 | 64.40 | 64.53 | 781,506 | +0.00(+0.00%) |
Oct 16, 2017 | 64.66 | 65.04 | 64.06 | 64.53 | 212,169 | -0.09(-0.13%) |
Oct 13, 2017 | 64.49 | 64.96 | 63.98 | 64.62 | 374,776 | -0.08(-0.13%) |
Oct 12, 2017 | 65.17 | 65.51 | 64.57 | 64.70 | 264,609 | -0.34(-0.52%) |
Oct 11, 2017 | 65.72 | 65.89 | 64.23 | 65.04 | 626,908 | -0.85(-1.29%) |
Oct 10, 2017 | 66.36 | 66.36 | 65.66 | 65.89 | 455,478 | -0.21(-0.32%) |
Oct 09, 2017 | 67.34 | 67.34 | 66.02 | 66.10 | 294,461 | -1.06(-1.58%) |
Oct 06, 2017 | 68.44 | 68.87 | 66.74 | 67.17 | 413,840 | -1.53(-2.23%) |
Oct 05, 2017 | 68.57 | 68.82 | 68.10 | 68.70 | 423,682 | +0.38(+0.56%) |
Oct 04, 2017 | 68.95 | 69.12 | 67.80 | 68.31 | 491,626 | -0.72(-1.05%) |
Oct 03, 2017 | 69.29 | 69.80 | 68.70 | 69.04 | 486,084 | -0.17(-0.25%) |
Oct 02, 2017 | 68.48 | 69.33 | 67.85 | 69.21 | 503,601 | +0.98(+1.43%) |
Sep 29, 2017 | 68.48 | 69.29 | 68.19 | 68.23 | 405,611 | +0.00(+0.00%) |
Sep 28, 2017 | 68.82 | 68.82 | 67.97 | 68.23 | 495,472 | -0.47(-0.68%) |
Sep 27, 2017 | 67.25 | 68.87 | 67.08 | 68.70 | 496,120 | +2.55(+3.86%) |
Sep 26, 2017 | 65.89 | 66.27 | 65.51 | 66.15 | 348,029 | +0.77(+1.17%) |
Sep 25, 2017 | 65.21 | 65.55 | 65.00 | 65.38 | 278,644 | +0.00(+0.00%) |
Sep 22, 2017 | 65.68 | 65.81 | 65.17 | 65.38 | 299,380 | -0.38(-0.58%) |
Sep 21, 2017 | 65.42 | 65.76 | 65.08 | 65.76 | 342,440 | +0.43(+0.65%) |
Sep 20, 2017 | 64.91 | 65.76 | 64.66 | 65.34 | 317,251 | +0.38(+0.59%) |
Sep 19, 2017 | 64.70 | 65.10 | 64.49 | 64.96 | 391,105 | +0.30(+0.46%) |
Sep 18, 2017 | 62.96 | 64.74 | 62.53 | 64.66 | 569,768 | +1.96(+3.12%) |
Sep 15, 2017 | 61.90 | 63.47 | 61.64 | 62.70 | 1,052,866 | +0.89(+1.44%) |
Sep 14, 2017 | 61.56 | 62.41 | 61.51 | 61.81 | 286,379 | +0.26(+0.41%) |
Sep 13, 2017 | 61.34 | 61.81 | 61.00 | 61.56 | 316,028 | +0.00(+0.00%) |
Sep 12, 2017 | 61.22 | 62.15 | 60.96 | 61.56 | 347,058 | +0.72(+1.19%) |
Sep 11, 2017 | 60.41 | 61.05 | 60.02 | 60.83 | 456,531 | +1.02(+1.71%) |
Sep 08, 2017 | 59.85 | 60.32 | 59.51 | 59.81 | 284,967 | +0.00(+0.00%) |
Sep 07, 2017 | 60.88 | 60.88 | 59.13 | 59.81 | 558,464 | -1.11(-1.81%) |
Sep 06, 2017 | 61.68 | 61.90 | 60.53 | 60.92 | 453,399 | -0.34(-0.56%) |
Sep 05, 2017 | 63.85 | 63.85 | 61.17 | 61.26 | 476,745 | -3.06(-4.76%) |