Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 74.47 | 75.02 | 74.25 | 74.79 | 11,873,843 | +0.56(+0.75%) |
Nov 29, 2017 | 73.93 | 74.51 | 73.93 | 74.24 | 9,089,578 | +0.37(+0.50%) |
Nov 28, 2017 | 73.51 | 73.93 | 73.32 | 73.87 | 9,252,248 | +0.54(+0.73%) |
Nov 27, 2017 | 73.27 | 73.46 | 73.21 | 73.33 | 4,733,547 | +0.06(+0.09%) |
Nov 24, 2017 | 73.20 | 73.30 | 73.04 | 73.27 | 1,842,146 | +0.17(+0.23%) |
Nov 22, 2017 | 73.13 | 73.40 | 72.98 | 73.10 | 5,416,151 | -0.03(-0.04%) |
Nov 21, 2017 | 72.88 | 73.29 | 72.86 | 73.13 | 8,891,552 | +0.64(+0.88%) |
Nov 20, 2017 | 72.79 | 72.85 | 72.37 | 72.49 | 5,466,679 | -0.30(-0.42%) |
Nov 17, 2017 | 72.75 | 73.03 | 72.68 | 72.79 | 6,840,952 | -0.29(-0.39%) |
Nov 16, 2017 | 72.44 | 73.17 | 72.44 | 73.08 | 5,334,912 | +0.75(+1.04%) |
Nov 15, 2017 | 72.27 | 72.55 | 72.08 | 72.33 | 5,526,873 | -0.21(-0.28%) |
Nov 14, 2017 | 72.59 | 72.67 | 72.21 | 72.53 | 8,291,286 | -0.30(-0.41%) |
Nov 13, 2017 | 72.52 | 72.97 | 72.31 | 72.83 | 5,249,770 | +0.07(+0.10%) |
Nov 10, 2017 | 73.05 | 73.05 | 72.31 | 72.76 | 5,386,298 | -0.47(-0.65%) |
Nov 09, 2017 | 73.05 | 73.30 | 72.79 | 73.23 | 7,908,585 | +0.01(+0.01%) |
Nov 08, 2017 | 72.97 | 73.30 | 72.88 | 73.22 | 6,903,965 | +0.17(+0.23%) |
Nov 07, 2017 | 73.03 | 73.16 | 72.80 | 73.05 | 4,955,052 | +0.15(+0.21%) |
Nov 06, 2017 | 73.01 | 73.09 | 72.85 | 72.90 | 5,416,324 | -0.22(-0.31%) |
Nov 03, 2017 | 72.44 | 73.17 | 72.44 | 73.13 | 7,658,976 | +0.60(+0.83%) |
Nov 02, 2017 | 72.99 | 73.01 | 72.36 | 72.53 | 11,383,806 | -0.33(-0.46%) |
Nov 01, 2017 | 72.80 | 73.16 | 72.66 | 72.86 | 8,289,615 | +0.18(+0.25%) |
Oct 31, 2017 | 72.77 | 72.99 | 72.55 | 72.68 | 7,308,417 | -0.13(-0.18%) |
Oct 30, 2017 | 73.40 | 72.65 | 72.81 | 6,566,694 | -0.79(-1.07%) | |
Oct 27, 2017 | 73.36 | 73.68 | 73.32 | 73.60 | 6,832,256 | -0.02(-0.02%) |
Oct 26, 2017 | 73.83 | 74.04 | 73.17 | 73.62 | 15,029,371 | -0.74(-1.00%) |
Oct 25, 2017 | 74.40 | 74.57 | 74.08 | 74.36 | 7,610,268 | -0.11(-0.14%) |
Oct 24, 2017 | 74.98 | 74.99 | 74.04 | 74.47 | 7,974,553 | -0.50(-0.67%) |
Oct 23, 2017 | 75.26 | 75.54 | 74.94 | 74.97 | 7,990,241 | -0.19(-0.25%) |
Oct 20, 2017 | 75.11 | 75.22 | 74.90 | 75.16 | 7,079,808 | +0.08(+0.11%) |
Oct 19, 2017 | 74.53 | 75.10 | 74.42 | 75.08 | 7,153,820 | +0.46(+0.61%) |
Oct 18, 2017 | 74.70 | 75.03 | 74.53 | 74.62 | 7,743,744 | +0.11(+0.14%) |
Oct 17, 2017 | 73.68 | 74.71 | 73.68 | 74.51 | 9,416,734 | +0.99(+1.34%) |
Oct 16, 2017 | 73.80 | 74.08 | 73.39 | 73.53 | 11,405,443 | -0.32(-0.44%) |
Oct 13, 2017 | 73.80 | 73.95 | 73.67 | 73.85 | 6,595,287 | -0.19(-0.25%) |
Oct 12, 2017 | 74.09 | 74.21 | 73.95 | 74.04 | 5,281,075 | -0.08(-0.11%) |
Oct 11, 2017 | 73.93 | 74.20 | 73.91 | 74.12 | 4,499,345 | +0.14(+0.19%) |
Oct 10, 2017 | 73.83 | 73.98 | 73.57 | 73.98 | 4,506,216 | +0.17(+0.23%) |
Oct 09, 2017 | 74.26 | 74.28 | 73.69 | 73.81 | 5,087,704 | -0.47(-0.63%) |
Oct 06, 2017 | 74.24 | 74.56 | 74.16 | 74.27 | 4,504,206 | -0.10(-0.13%) |
Oct 05, 2017 | 74.32 | 74.38 | 74.03 | 74.37 | 8,604,154 | +0.05(+0.07%) |
Oct 04, 2017 | 74.07 | 74.34 | 73.99 | 74.32 | 3,672,991 | +0.36(+0.48%) |
Oct 03, 2017 | 74.08 | 74.19 | 73.67 | 73.96 | 5,738,261 | -0.02(-0.02%) |
Oct 02, 2017 | 73.45 | 73.99 | 73.37 | 73.98 | 9,781,745 | +0.74(+1.02%) |
Sep 29, 2017 | 72.81 | 73.27 | 72.63 | 73.23 | 7,703,613 | +0.43(+0.59%) |
Sep 28, 2017 | 72.68 | 73.05 | 72.57 | 72.80 | 4,719,693 | +0.06(+0.09%) |
Sep 27, 2017 | 72.96 | 72.96 | 72.43 | 72.74 | 6,009,445 | -0.03(-0.04%) |
Sep 26, 2017 | 73.09 | 73.29 | 72.74 | 72.77 | 5,111,128 | -0.12(-0.16%) |
Sep 25, 2017 | 73.00 | 73.33 | 72.77 | 72.88 | 13,882,593 | -0.22(-0.29%) |
Sep 22, 2017 | 73.00 | 73.20 | 72.72 | 73.10 | 7,224,341 | +0.00(+0.00%) |
Sep 21, 2017 | 73.43 | 73.51 | 73.06 | 73.10 | 5,052,486 | -0.38(-0.51%) |
Sep 20, 2017 | 73.43 | 73.55 | 72.95 | 73.48 | 5,693,710 | +0.07(+0.10%) |
Sep 19, 2017 | 74.02 | 74.11 | 73.32 | 73.40 | 8,179,508 | -0.58(-0.79%) |
Sep 18, 2017 | 74.08 | 74.28 | 73.87 | 73.99 | 8,686,074 | -0.02(-0.02%) |
Sep 15, 2017 | 74.42 | 74.42 | 73.92 | 74.00 | 7,914,102 | -0.24(-0.32%) |
Sep 14, 2017 | 73.94 | 74.36 | 73.85 | 74.24 | 7,139,452 | +0.10(+0.13%) |
Sep 13, 2017 | 74.33 | 74.46 | 74.00 | 74.14 | 6,578,160 | -0.28(-0.37%) |
Sep 12, 2017 | 74.28 | 74.43 | 74.13 | 74.42 | 7,823,529 | +0.16(+0.22%) |
Sep 11, 2017 | 74.02 | 74.28 | 73.86 | 74.26 | 7,041,328 | +0.57(+0.78%) |
Sep 08, 2017 | 73.25 | 73.81 | 73.13 | 73.69 | 4,819,497 | +0.33(+0.45%) |
Sep 07, 2017 | 72.55 | 73.52 | 72.53 | 73.36 | 8,122,050 | +0.80(+1.11%) |
Sep 06, 2017 | 72.46 | 72.63 | 72.13 | 72.55 | 9,846,999 | +0.35(+0.48%) |
Sep 05, 2017 | 72.21 | 72.64 | 71.87 | 72.21 | 9,047,143 | -0.31(-0.43%) |