Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 76.59 | 77.16 | 75.51 | 75.74 | 90,847 | -0.75(-0.98%) |
Nov 29, 2017 | 74.50 | 77.10 | 74.26 | 76.49 | 123,928 | +2.32(+3.13%) |
Nov 28, 2017 | 72.18 | 74.26 | 72.18 | 74.16 | 87,224 | +2.19(+3.04%) |
Nov 27, 2017 | 72.15 | 73.18 | 71.88 | 71.98 | 69,360 | -0.10(-0.14%) |
Nov 24, 2017 | 72.43 | 72.48 | 71.07 | 72.08 | 73,486 | -0.14(-0.19%) |
Nov 22, 2017 | 72.76 | 72.76 | 72.03 | 72.21 | 76,961 | -0.43(-0.60%) |
Nov 21, 2017 | 72.89 | 72.94 | 72.38 | 72.65 | 63,808 | +0.12(+0.16%) |
Nov 20, 2017 | 71.92 | 72.71 | 71.89 | 72.53 | 54,186 | +0.60(+0.83%) |
Nov 17, 2017 | 70.79 | 72.05 | 70.63 | 71.93 | 102,520 | +1.06(+1.49%) |
Nov 16, 2017 | 71.18 | 71.35 | 70.70 | 70.88 | 67,183 | +0.03(+0.04%) |
Nov 15, 2017 | 69.98 | 71.44 | 69.78 | 70.85 | 79,178 | +0.30(+0.42%) |
Nov 14, 2017 | 70.49 | 72.26 | 70.39 | 70.55 | 146,651 | -0.36(-0.50%) |
Nov 13, 2017 | 69.79 | 71.06 | 69.10 | 70.91 | 115,660 | +0.67(+0.96%) |
Nov 10, 2017 | 69.98 | 70.88 | 69.86 | 70.24 | 78,556 | +0.21(+0.30%) |
Nov 09, 2017 | 70.38 | 70.86 | 69.40 | 70.03 | 92,339 | -0.94(-1.32%) |
Nov 08, 2017 | 70.99 | 72.02 | 67.80 | 70.97 | 113,333 | -0.28(-0.39%) |
Nov 07, 2017 | 73.31 | 73.31 | 71.14 | 71.25 | 109,827 | -2.06(-2.81%) |
Nov 06, 2017 | 73.38 | 73.63 | 72.78 | 73.30 | 60,154 | -0.18(-0.24%) |
Nov 03, 2017 | 73.24 | 73.64 | 72.87 | 73.48 | 63,766 | +0.23(+0.31%) |
Nov 02, 2017 | 72.95 | 73.51 | 72.24 | 73.25 | 76,644 | +0.48(+0.66%) |
Nov 01, 2017 | 73.85 | 74.39 | 72.61 | 72.77 | 85,237 | -0.41(-0.57%) |
Oct 31, 2017 | 73.15 | 73.83 | 72.55 | 73.18 | 87,293 | +0.09(+0.13%) |
Oct 30, 2017 | 74.28 | 74.46 | 72.72 | 73.09 | 78,674 | -1.60(-2.14%) |
Oct 27, 2017 | 73.78 | 74.75 | 73.00 | 74.69 | 109,817 | +0.76(+1.03%) |
Oct 26, 2017 | 73.52 | 74.41 | 72.24 | 73.93 | 103,116 | +0.17(+0.23%) |
Oct 25, 2017 | 74.92 | 76.75 | 71.95 | 73.76 | 279,766 | -2.90(-3.79%) |
Oct 24, 2017 | 76.55 | 76.93 | 76.03 | 76.66 | 128,181 | +0.62(+0.81%) |
Oct 23, 2017 | 76.98 | 77.93 | 75.90 | 76.04 | 89,677 | -0.90(-1.17%) |
Oct 20, 2017 | 77.00 | 77.50 | 76.45 | 76.94 | 69,812 | +0.68(+0.89%) |
Oct 19, 2017 | 75.56 | 76.59 | 75.37 | 76.26 | 71,793 | +0.31(+0.41%) |
Oct 18, 2017 | 75.38 | 76.21 | 75.38 | 75.95 | 66,140 | +0.91(+1.21%) |
Oct 17, 2017 | 76.25 | 76.25 | 74.92 | 75.05 | 90,374 | -1.17(-1.53%) |
Oct 16, 2017 | 74.78 | 76.31 | 74.50 | 76.21 | 139,582 | +1.27(+1.69%) |
Oct 13, 2017 | 75.29 | 76.06 | 74.82 | 74.94 | 146,767 | -0.50(-0.66%) |
Oct 12, 2017 | 75.96 | 76.00 | 74.89 | 75.44 | 102,437 | -0.69(-0.90%) |
Oct 11, 2017 | 76.32 | 76.47 | 75.69 | 76.13 | 112,077 | -0.21(-0.28%) |
Oct 10, 2017 | 75.69 | 76.42 | 75.58 | 76.34 | 78,245 | +0.72(+0.95%) |
Oct 09, 2017 | 76.27 | 76.27 | 75.27 | 75.62 | 82,517 | -0.30(-0.40%) |
Oct 06, 2017 | 76.05 | 76.42 | 75.35 | 75.93 | 130,385 | -0.10(-0.13%) |
Oct 05, 2017 | 74.90 | 76.11 | 74.75 | 76.03 | 134,753 | +1.04(+1.39%) |
Oct 04, 2017 | 75.73 | 75.90 | 74.80 | 74.99 | 170,749 | -1.08(-1.42%) |
Oct 03, 2017 | 76.56 | 76.56 | 75.16 | 76.07 | 184,394 | -0.25(-0.32%) |
Oct 02, 2017 | 75.33 | 76.36 | 75.02 | 76.31 | 138,244 | +0.92(+1.22%) |
Sep 29, 2017 | 75.32 | 76.75 | 75.21 | 75.39 | 185,886 | +0.13(+0.17%) |
Sep 28, 2017 | 74.00 | 75.28 | 73.71 | 75.27 | 194,701 | +1.42(+1.93%) |
Sep 27, 2017 | 72.96 | 74.58 | 72.87 | 73.84 | 234,690 | +1.43(+1.98%) |
Sep 26, 2017 | 72.12 | 72.90 | 72.02 | 72.41 | 84,698 | +0.54(+0.75%) |
Sep 25, 2017 | 71.54 | 72.15 | 71.47 | 71.87 | 82,548 | +0.03(+0.05%) |
Sep 22, 2017 | 71.64 | 72.18 | 71.55 | 71.84 | 74,519 | -0.01(-0.01%) |
Sep 21, 2017 | 71.57 | 72.06 | 70.67 | 71.85 | 140,719 | +0.29(+0.40%) |
Sep 20, 2017 | 71.06 | 72.14 | 70.28 | 71.56 | 191,322 | +0.69(+0.97%) |
Sep 19, 2017 | 70.67 | 71.42 | 70.61 | 70.87 | 114,230 | +0.13(+0.18%) |
Sep 18, 2017 | 69.03 | 70.85 | 69.02 | 70.75 | 134,076 | +1.76(+2.55%) |
Sep 15, 2017 | 68.99 | 69.96 | 68.99 | 68.99 | 369,733 | -0.40(-0.57%) |
Sep 14, 2017 | 70.20 | 70.31 | 69.20 | 69.38 | 73,862 | -0.85(-1.21%) |
Sep 13, 2017 | 70.38 | 69.33 | 70.23 | 175,536 | +0.72(+1.03%) | |
Sep 12, 2017 | 69.71 | 68.06 | 69.51 | 98,488 | +1.45(+2.13%) | |
Sep 11, 2017 | 67.08 | 68.47 | 67.08 | 68.06 | 85,063 | +1.47(+2.21%) |
Sep 08, 2017 | 65.25 | 67.25 | 65.25 | 66.59 | 101,026 | +1.17(+1.79%) |
Sep 07, 2017 | 67.28 | 67.28 | 65.28 | 65.42 | 115,362 | -1.75(-2.61%) |
Sep 06, 2017 | 67.68 | 68.11 | 66.91 | 67.17 | 134,034 | -0.28(-0.41%) |
Sep 05, 2017 | 68.25 | 68.25 | 66.90 | 67.45 | 160,834 | -1.14(-1.67%) |