Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 74.37 | 74.37 | 73.36 | 73.84 | 159,252 | -0.29(-0.39%) |
Nov 29, 2017 | 74.03 | 74.34 | 73.46 | 74.13 | 210,578 | +0.21(+0.29%) |
Nov 28, 2017 | 73.15 | 73.96 | 72.91 | 73.91 | 131,460 | +0.81(+1.11%) |
Nov 27, 2017 | 72.96 | 73.58 | 72.86 | 73.10 | 143,628 | +0.05(+0.07%) |
Nov 24, 2017 | 72.91 | 73.15 | 72.48 | 73.05 | 63,836 | +0.43(+0.59%) |
Nov 22, 2017 | 72.86 | 73.15 | 72.00 | 72.62 | 138,450 | -0.33(-0.46%) |
Nov 21, 2017 | 72.62 | 73.01 | 72.48 | 72.96 | 167,633 | +0.38(+0.53%) |
Nov 20, 2017 | 71.67 | 72.62 | 71.48 | 72.58 | 121,421 | +1.15(+1.60%) |
Nov 17, 2017 | 72.53 | 72.58 | 71.43 | 71.43 | 186,179 | -0.86(-1.19%) |
Nov 16, 2017 | 71.19 | 73.01 | 71.00 | 72.29 | 231,637 | +1.29(+1.81%) |
Nov 15, 2017 | 69.95 | 71.43 | 69.95 | 71.00 | 146,007 | +0.05(+0.07%) |
Nov 14, 2017 | 70.95 | 71.34 | 70.72 | 70.95 | 146,003 | -0.14(-0.20%) |
Nov 13, 2017 | 70.72 | 71.19 | 70.57 | 71.10 | 89,346 | +0.05(+0.07%) |
Nov 10, 2017 | 70.45 | 71.38 | 69.86 | 71.05 | 199,910 | +0.43(+0.61%) |
Nov 09, 2017 | 70.81 | 70.95 | 69.00 | 70.62 | 278,252 | -0.24(-0.34%) |
Nov 08, 2017 | 66.80 | 71.15 | 66.04 | 70.86 | 588,715 | +4.82(+7.30%) |
Nov 07, 2017 | 65.80 | 66.14 | 65.56 | 66.04 | 291,537 | +0.05(+0.07%) |
Nov 06, 2017 | 65.71 | 66.04 | 65.32 | 65.99 | 150,714 | +0.29(+0.44%) |
Nov 03, 2017 | 65.66 | 65.80 | 65.07 | 65.71 | 187,872 | +0.00(+0.00%) |
Nov 02, 2017 | 64.56 | 65.75 | 64.47 | 65.71 | 151,506 | +1.24(+1.92%) |
Nov 01, 2017 | 64.89 | 65.18 | 64.42 | 64.47 | 170,561 | -0.38(-0.59%) |
Oct 31, 2017 | 64.42 | 65.09 | 63.94 | 64.85 | 139,184 | +1.10(+1.72%) |
Oct 30, 2017 | 64.61 | 64.62 | 63.51 | 63.75 | 75,869 | -0.72(-1.11%) |
Oct 27, 2017 | 65.04 | 65.04 | 63.99 | 64.47 | 94,710 | -0.48(-0.73%) |
Oct 26, 2017 | 62.99 | 64.99 | 62.65 | 64.94 | 191,973 | +2.24(+3.58%) |
Oct 25, 2017 | 63.46 | 63.46 | 62.41 | 62.70 | 83,322 | -0.67(-1.05%) |
Oct 24, 2017 | 63.37 | 63.61 | 63.08 | 63.37 | 58,328 | +0.10(+0.15%) |
Oct 23, 2017 | 63.61 | 63.61 | 62.99 | 63.27 | 60,362 | -0.05(-0.08%) |
Oct 20, 2017 | 63.70 | 63.85 | 62.80 | 63.32 | 127,520 | +0.10(+0.15%) |
Oct 19, 2017 | 62.80 | 63.32 | 62.37 | 63.22 | 74,758 | +0.00(+0.00%) |
Oct 18, 2017 | 62.60 | 63.50 | 62.46 | 63.22 | 84,892 | +0.62(+0.99%) |
Oct 17, 2017 | 62.94 | 63.37 | 62.27 | 62.60 | 64,454 | -0.52(-0.83%) |
Oct 16, 2017 | 62.84 | 63.56 | 62.81 | 63.13 | 54,743 | +0.29(+0.46%) |
Oct 13, 2017 | 63.08 | 63.65 | 62.80 | 62.84 | 70,430 | +0.05(+0.08%) |
Oct 12, 2017 | 62.99 | 63.37 | 62.80 | 62.80 | 69,116 | -0.29(-0.45%) |
Oct 11, 2017 | 64.04 | 64.08 | 63.03 | 63.08 | 70,917 | -0.86(-1.34%) |
Oct 10, 2017 | 62.89 | 64.13 | 62.41 | 63.94 | 273,622 | +1.19(+1.90%) |
Oct 09, 2017 | 61.98 | 62.94 | 61.46 | 62.75 | 139,662 | +0.76(+1.23%) |
Oct 06, 2017 | 61.89 | 62.13 | 61.51 | 61.98 | 130,926 | +0.05(+0.08%) |
Oct 05, 2017 | 62.22 | 62.22 | 61.51 | 61.94 | 135,315 | +0.05(+0.08%) |
Oct 04, 2017 | 62.08 | 62.51 | 60.66 | 61.89 | 118,193 | +0.00(+0.00%) |
Oct 03, 2017 | 62.99 | 63.46 | 61.01 | 61.89 | 291,866 | -0.91(-1.44%) |
Oct 02, 2017 | 62.27 | 62.84 | 61.98 | 62.80 | 130,686 | +0.52(+0.84%) |
Sep 29, 2017 | 61.51 | 62.41 | 61.08 | 62.27 | 284,546 | +0.67(+1.08%) |
Sep 28, 2017 | 58.07 | 62.17 | 58.07 | 61.60 | 640,743 | +3.96(+6.87%) |
Sep 27, 2017 | 56.78 | 58.41 | 56.40 | 57.64 | 125,804 | +1.00(+1.77%) |
Sep 26, 2017 | 57.40 | 57.69 | 56.54 | 56.64 | 112,481 | -0.57(-1.00%) |
Sep 25, 2017 | 58.79 | 59.03 | 57.07 | 57.21 | 98,088 | -1.62(-2.76%) |
Sep 22, 2017 | 58.21 | 59.41 | 57.93 | 58.83 | 329,277 | +0.62(+1.07%) |
Sep 21, 2017 | 55.07 | 59.03 | 54.44 | 58.21 | 429,514 | +2.82(+5.08%) |
Sep 20, 2017 | 56.78 | 57.02 | 54.92 | 55.40 | 264,380 | -1.34(-2.35%) |
Sep 19, 2017 | 56.16 | 56.83 | 56.02 | 56.74 | 210,563 | +0.52(+0.93%) |
Sep 18, 2017 | 55.78 | 56.31 | 55.45 | 56.21 | 109,708 | +0.38(+0.68%) |
Sep 15, 2017 | 55.26 | 55.92 | 55.07 | 55.83 | 405,004 | +0.62(+1.12%) |
Sep 14, 2017 | 54.97 | 55.64 | 54.68 | 55.21 | 76,028 | -0.10(-0.17%) |
Sep 13, 2017 | 55.45 | 56.21 | 55.21 | 55.30 | 94,483 | -0.48(-0.86%) |
Sep 12, 2017 | 55.64 | 55.92 | 55.21 | 55.78 | 120,031 | +0.10(+0.17%) |
Sep 11, 2017 | 54.68 | 55.69 | 54.44 | 55.69 | 95,169 | +1.48(+2.73%) |
Sep 08, 2017 | 53.82 | 54.68 | 53.82 | 54.21 | 57,509 | +0.14(+0.26%) |
Sep 07, 2017 | 55.02 | 55.07 | 54.04 | 54.06 | 105,638 | -0.72(-1.31%) |
Sep 06, 2017 | 55.21 | 55.54 | 54.78 | 54.78 | 70,577 | -0.24(-0.43%) |
Sep 05, 2017 | 55.49 | 55.92 | 54.59 | 55.02 | 87,515 | -0.67(-1.20%) |