Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 71.41 | 72.61 | 71.28 | 72.19 | 1,505,044 | +0.91(+1.28%) |
Nov 29, 2017 | 72.09 | 72.34 | 70.42 | 71.28 | 1,389,393 | -0.99(-1.37%) |
Nov 28, 2017 | 71.92 | 72.30 | 71.13 | 72.27 | 917,084 | +0.53(+0.74%) |
Nov 27, 2017 | 72.35 | 72.83 | 71.67 | 71.74 | 1,178,530 | -0.61(-0.85%) |
Nov 24, 2017 | 71.76 | 72.42 | 71.60 | 72.35 | 559,200 | +1.10(+1.55%) |
Nov 22, 2017 | 72.41 | 72.45 | 71.18 | 71.25 | 599,054 | -0.96(-1.32%) |
Nov 21, 2017 | 71.35 | 72.28 | 71.00 | 72.21 | 929,998 | +1.34(+1.89%) |
Nov 20, 2017 | 71.11 | 71.44 | 70.79 | 70.87 | 1,131,689 | -0.21(-0.29%) |
Nov 17, 2017 | 71.54 | 71.75 | 70.94 | 71.08 | 1,046,208 | -0.29(-0.41%) |
Nov 16, 2017 | 70.59 | 71.76 | 70.27 | 71.37 | 1,310,278 | +0.92(+1.30%) |
Nov 15, 2017 | 70.74 | 70.82 | 68.83 | 70.45 | 1,890,242 | -0.68(-0.96%) |
Nov 14, 2017 | 71.97 | 72.27 | 70.75 | 71.13 | 1,923,837 | -1.43(-1.97%) |
Nov 13, 2017 | 71.08 | 72.84 | 70.71 | 72.56 | 1,855,997 | +1.27(+1.78%) |
Nov 10, 2017 | 70.29 | 71.32 | 70.29 | 71.29 | 959,349 | +0.81(+1.15%) |
Nov 09, 2017 | 70.78 | 71.11 | 70.23 | 70.48 | 1,513,371 | -0.83(-1.16%) |
Nov 08, 2017 | 71.57 | 72.55 | 71.22 | 71.31 | 1,840,544 | -0.21(-0.29%) |
Nov 07, 2017 | 69.94 | 72.32 | 69.94 | 71.51 | 3,249,244 | +1.95(+2.80%) |
Nov 06, 2017 | 69.84 | 70.24 | 69.12 | 69.56 | 1,864,128 | -0.11(-0.16%) |
Nov 03, 2017 | 68.83 | 69.78 | 68.37 | 69.68 | 2,003,775 | +0.73(+1.06%) |
Nov 02, 2017 | 70.09 | 70.34 | 67.01 | 68.94 | 2,502,870 | -1.34(-1.90%) |
Nov 01, 2017 | 71.76 | 71.82 | 69.78 | 70.28 | 1,676,417 | -0.73(-1.03%) |
Oct 31, 2017 | 70.72 | 71.38 | 70.70 | 71.02 | 1,304,418 | +0.39(+0.55%) |
Oct 30, 2017 | 70.75 | 71.05 | 70.30 | 70.63 | 1,412,516 | -0.12(-0.17%) |
Oct 27, 2017 | 71.27 | 71.56 | 70.04 | 70.75 | 1,234,449 | -0.48(-0.68%) |
Oct 26, 2017 | 71.79 | 71.89 | 70.85 | 71.23 | 955,004 | -0.05(-0.08%) |
Oct 25, 2017 | 71.90 | 72.28 | 70.44 | 71.28 | 1,273,596 | -0.73(-1.02%) |
Oct 24, 2017 | 72.11 | 72.50 | 71.81 | 72.02 | 937,497 | -0.03(-0.04%) |
Oct 23, 2017 | 72.63 | 72.68 | 71.91 | 72.05 | 840,696 | -0.26(-0.36%) |
Oct 20, 2017 | 72.38 | 72.51 | 71.85 | 72.31 | 1,089,230 | +0.33(+0.46%) |
Oct 19, 2017 | 71.70 | 72.12 | 70.86 | 71.98 | 991,270 | +0.05(+0.06%) |
Oct 18, 2017 | 72.28 | 72.71 | 71.87 | 71.93 | 1,140,037 | -0.28(-0.38%) |
Oct 17, 2017 | 72.54 | 72.54 | 71.95 | 72.21 | 1,258,528 | -0.45(-0.62%) |
Oct 16, 2017 | 71.83 | 72.71 | 71.62 | 72.66 | 1,448,324 | +0.99(+1.38%) |
Oct 13, 2017 | 71.64 | 72.21 | 71.37 | 71.67 | 1,367,741 | +0.60(+0.85%) |
Oct 12, 2017 | 70.50 | 71.33 | 70.26 | 71.07 | 1,222,329 | +0.38(+0.54%) |
Oct 11, 2017 | 69.83 | 70.80 | 69.80 | 70.69 | 1,049,303 | +1.34(+1.93%) |
Oct 10, 2017 | 69.49 | 69.62 | 68.98 | 69.35 | 883,714 | -0.06(-0.09%) |
Oct 09, 2017 | 69.85 | 70.02 | 69.13 | 69.41 | 600,052 | -0.31(-0.44%) |
Oct 06, 2017 | 69.62 | 69.94 | 68.68 | 69.72 | 1,379,948 | -0.43(-0.61%) |
Oct 05, 2017 | 69.91 | 70.23 | 69.51 | 70.14 | 1,381,003 | +0.58(+0.84%) |
Oct 04, 2017 | 69.21 | 69.64 | 68.77 | 69.56 | 1,702,835 | +0.50(+0.72%) |
Oct 03, 2017 | 68.13 | 69.28 | 67.93 | 69.06 | 1,800,480 | +1.12(+1.64%) |
Oct 02, 2017 | 68.30 | 68.67 | 67.32 | 67.95 | 1,374,470 | -0.35(-0.52%) |
Sep 29, 2017 | 67.52 | 68.63 | 67.02 | 68.30 | 1,635,426 | +1.03(+1.53%) |
Sep 28, 2017 | 66.81 | 67.72 | 66.70 | 67.27 | 1,411,912 | +0.71(+1.07%) |
Sep 27, 2017 | 65.98 | 67.24 | 65.56 | 66.55 | 1,432,404 | +1.13(+1.73%) |
Sep 26, 2017 | 65.92 | 66.82 | 65.26 | 65.42 | 1,774,012 | -0.23(-0.35%) |
Sep 25, 2017 | 68.50 | 68.69 | 65.47 | 65.65 | 3,413,200 | -3.01(-4.38%) |
Sep 22, 2017 | 69.37 | 70.13 | 68.03 | 68.66 | 1,704,269 | -0.37(-0.54%) |
Sep 21, 2017 | 70.01 | 70.25 | 68.97 | 69.03 | 1,616,919 | -1.15(-1.64%) |
Sep 20, 2017 | 70.87 | 71.32 | 69.61 | 70.19 | 1,668,698 | -0.15(-0.21%) |
Sep 19, 2017 | 69.97 | 70.53 | 69.38 | 70.33 | 2,068,284 | +0.60(+0.85%) |
Sep 18, 2017 | 68.62 | 70.13 | 68.59 | 69.74 | 2,014,716 | +1.37(+2.01%) |
Sep 15, 2017 | 68.47 | 68.62 | 67.76 | 68.36 | 1,785,503 | -0.19(-0.28%) |
Sep 14, 2017 | 68.32 | 68.70 | 68.12 | 68.55 | 2,768,666 | +0.13(+0.19%) |
Sep 13, 2017 | 68.44 | 68.69 | 68.03 | 68.42 | 1,118,026 | -0.05(-0.07%) |
Sep 12, 2017 | 68.48 | 69.22 | 67.73 | 68.47 | 1,533,560 | +0.56(+0.82%) |
Sep 11, 2017 | 67.17 | 68.86 | 67.02 | 67.91 | 1,935,065 | +1.40(+2.10%) |
Sep 08, 2017 | 66.66 | 66.97 | 66.27 | 66.51 | 1,015,094 | -0.40(-0.59%) |
Sep 07, 2017 | 66.13 | 67.03 | 65.77 | 66.91 | 1,127,059 | +1.04(+1.58%) |
Sep 06, 2017 | 65.73 | 66.00 | 65.19 | 65.87 | 1,215,289 | +0.52(+0.79%) |
Sep 05, 2017 | 66.87 | 67.21 | 65.32 | 65.35 | 1,024,828 | -1.37(-2.05%) |