Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 75.58 | 76.94 | 75.40 | 76.77 | 1,565,469 | +1.21(+1.61%) |
Nov 29, 2017 | 73.88 | 75.86 | 73.88 | 75.56 | 1,166,539 | +1.78(+2.42%) |
Nov 28, 2017 | 72.38 | 73.83 | 72.38 | 73.77 | 1,150,004 | +1.42(+1.96%) |
Nov 27, 2017 | 71.81 | 72.45 | 71.77 | 72.35 | 818,030 | +0.64(+0.90%) |
Nov 24, 2017 | 71.78 | 71.87 | 71.38 | 71.71 | 298,948 | -0.06(-0.08%) |
Nov 22, 2017 | 70.97 | 72.03 | 70.95 | 71.77 | 473,264 | +0.79(+1.12%) |
Nov 21, 2017 | 71.51 | 71.51 | 70.41 | 70.97 | 1,342,591 | -0.26(-0.36%) |
Nov 20, 2017 | 71.12 | 71.50 | 70.93 | 71.23 | 629,662 | +0.11(+0.15%) |
Nov 17, 2017 | 70.97 | 71.67 | 70.85 | 71.12 | 693,585 | +0.12(+0.16%) |
Nov 16, 2017 | 70.37 | 71.06 | 69.95 | 71.01 | 862,684 | +0.82(+1.16%) |
Nov 15, 2017 | 70.53 | 72.93 | 70.05 | 70.19 | 795,884 | -0.83(-1.17%) |
Nov 14, 2017 | 71.06 | 72.15 | 70.83 | 71.02 | 861,074 | +0.59(+0.84%) |
Nov 13, 2017 | 70.24 | 71.01 | 70.05 | 70.43 | 1,142,260 | -0.13(-0.19%) |
Nov 10, 2017 | 70.24 | 71.31 | 70.19 | 70.56 | 1,487,384 | -0.09(-0.13%) |
Nov 09, 2017 | 70.75 | 71.27 | 70.35 | 70.65 | 1,229,812 | -0.38(-0.53%) |
Nov 08, 2017 | 71.56 | 71.67 | 70.87 | 71.03 | 1,883,460 | -0.34(-0.47%) |
Nov 07, 2017 | 71.99 | 72.50 | 71.06 | 71.37 | 882,528 | -0.69(-0.95%) |
Nov 06, 2017 | 72.69 | 72.70 | 71.83 | 72.05 | 689,017 | -0.45(-0.62%) |
Nov 03, 2017 | 73.12 | 73.24 | 72.47 | 72.50 | 687,320 | -0.60(-0.82%) |
Nov 02, 2017 | 72.14 | 73.31 | 71.39 | 73.10 | 755,953 | +0.91(+1.26%) |
Nov 01, 2017 | 73.33 | 73.33 | 72.14 | 72.19 | 748,728 | -0.66(-0.91%) |
Oct 31, 2017 | 72.80 | 73.26 | 72.52 | 72.86 | 689,774 | +0.16(+0.22%) |
Oct 30, 2017 | 72.83 | 73.15 | 72.38 | 72.70 | 757,788 | -0.26(-0.35%) |
Oct 27, 2017 | 73.57 | 73.66 | 72.62 | 72.95 | 910,365 | -0.87(-1.17%) |
Oct 26, 2017 | 73.04 | 74.34 | 72.11 | 73.82 | 1,187,600 | +0.78(+1.06%) |
Oct 25, 2017 | 73.51 | 73.62 | 72.71 | 73.05 | 842,783 | -0.37(-0.51%) |
Oct 24, 2017 | 73.81 | 74.59 | 73.35 | 73.42 | 1,415,233 | -0.30(-0.40%) |
Oct 23, 2017 | 73.23 | 74.21 | 72.92 | 73.71 | 1,803,926 | +0.53(+0.72%) |
Oct 20, 2017 | 74.02 | 74.02 | 72.78 | 73.19 | 1,939,068 | -0.89(-1.20%) |
Oct 19, 2017 | 76.24 | 76.37 | 72.76 | 74.08 | 3,227,236 | -6.88(-8.50%) |
Oct 18, 2017 | 80.44 | 81.44 | 80.17 | 80.96 | 1,496,618 | +0.97(+1.22%) |
Oct 17, 2017 | 79.49 | 80.11 | 79.39 | 79.98 | 741,066 | +0.70(+0.89%) |
Oct 16, 2017 | 79.16 | 79.39 | 78.77 | 79.28 | 438,332 | +0.12(+0.16%) |
Oct 13, 2017 | 79.17 | 79.68 | 78.87 | 79.16 | 639,301 | +0.00(+0.00%) |
Oct 12, 2017 | 78.80 | 79.43 | 78.29 | 79.16 | 574,564 | +0.30(+0.38%) |
Oct 11, 2017 | 78.95 | 79.25 | 78.61 | 78.86 | 831,844 | -0.02(-0.02%) |
Oct 10, 2017 | 78.70 | 79.25 | 78.58 | 78.87 | 833,219 | +0.28(+0.36%) |
Oct 09, 2017 | 79.07 | 79.14 | 78.53 | 78.59 | 539,333 | -0.31(-0.39%) |
Oct 06, 2017 | 78.80 | 79.14 | 78.65 | 78.90 | 690,849 | -0.20(-0.25%) |
Oct 05, 2017 | 78.70 | 79.11 | 78.45 | 79.10 | 872,859 | +0.25(+0.31%) |
Oct 04, 2017 | 79.06 | 79.08 | 78.51 | 78.85 | 789,718 | -0.38(-0.48%) |
Oct 03, 2017 | 79.58 | 79.72 | 78.74 | 79.23 | 680,650 | -0.35(-0.44%) |
Oct 02, 2017 | 78.85 | 79.82 | 78.40 | 79.58 | 883,415 | +0.59(+0.75%) |
Sep 29, 2017 | 78.83 | 79.31 | 78.47 | 78.98 | 893,770 | +0.38(+0.48%) |
Sep 28, 2017 | 77.57 | 78.73 | 77.50 | 78.60 | 1,011,450 | +0.60(+0.77%) |
Sep 27, 2017 | 78.31 | 76.73 | 78.00 | 1,579,827 | +0.25(+0.32%) | |
Sep 26, 2017 | 77.37 | 78.98 | 77.23 | 77.75 | 2,142,032 | +0.78(+1.01%) |
Sep 25, 2017 | 80.11 | 80.63 | 76.46 | 76.98 | 5,177,451 | +4.33(+5.96%) |
Sep 22, 2017 | 71.40 | 72.75 | 71.39 | 72.65 | 926,813 | +1.35(+1.89%) |
Sep 21, 2017 | 71.67 | 71.84 | 71.24 | 71.30 | 494,471 | -0.31(-0.43%) |
Sep 20, 2017 | 71.03 | 72.04 | 70.87 | 71.61 | 1,030,653 | +0.71(+1.00%) |
Sep 19, 2017 | 71.98 | 72.05 | 70.06 | 70.90 | 1,393,572 | -0.84(-1.17%) |
Sep 18, 2017 | 71.74 | 71.82 | 71.36 | 71.74 | 888,606 | +0.19(+0.27%) |
Sep 15, 2017 | 71.28 | 71.62 | 71.04 | 71.55 | 1,098,115 | +0.21(+0.30%) |
Sep 14, 2017 | 71.77 | 71.77 | 71.06 | 71.34 | 620,813 | -0.45(-0.63%) |
Sep 13, 2017 | 71.34 | 71.80 | 71.14 | 71.79 | 673,647 | +0.41(+0.58%) |
Sep 12, 2017 | 71.03 | 71.94 | 70.97 | 71.38 | 1,167,308 | +0.51(+0.72%) |
Sep 11, 2017 | 70.75 | 71.42 | 70.45 | 70.87 | 910,872 | +0.39(+0.55%) |
Sep 08, 2017 | 69.80 | 70.74 | 69.62 | 70.48 | 901,572 | +0.75(+1.08%) |
Sep 07, 2017 | 70.01 | 70.01 | 69.38 | 69.73 | 1,116,286 | -0.16(-0.23%) |
Sep 06, 2017 | 69.34 | 69.92 | 69.16 | 69.89 | 1,094,311 | +0.82(+1.19%) |
Sep 05, 2017 | 68.43 | 69.57 | 68.43 | 69.07 | 1,047,514 | +0.39(+0.56%) |