Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 76.84 | 77.60 | 76.84 | 77.31 | 1,082,136 | +0.58(+0.76%) |
Nov 29, 2017 | 76.08 | 76.75 | 76.05 | 76.73 | 761,570 | +0.67(+0.88%) |
Nov 28, 2017 | 75.35 | 76.08 | 75.28 | 76.07 | 1,070,978 | +0.93(+1.23%) |
Nov 27, 2017 | 75.08 | 75.24 | 74.99 | 75.14 | 516,284 | +0.20(+0.26%) |
Nov 24, 2017 | 75.06 | 75.23 | 74.94 | 74.95 | 344,613 | -0.03(-0.04%) |
Nov 22, 2017 | 75.08 | 75.11 | 74.91 | 74.98 | 734,231 | -0.01(-0.01%) |
Nov 21, 2017 | 75.05 | 75.10 | 74.96 | 74.98 | 588,315 | +0.20(+0.27%) |
Nov 20, 2017 | 74.64 | 74.88 | 74.58 | 74.78 | 418,392 | +0.09(+0.13%) |
Nov 17, 2017 | 74.66 | 74.78 | 74.62 | 74.69 | 371,006 | +0.01(+0.01%) |
Nov 16, 2017 | 74.38 | 74.83 | 74.35 | 74.68 | 764,458 | +0.38(+0.51%) |
Nov 15, 2017 | 74.54 | 74.64 | 74.27 | 74.30 | 661,104 | -0.63(-0.84%) |
Nov 14, 2017 | 74.49 | 74.93 | 74.44 | 74.93 | 1,112,444 | +0.26(+0.35%) |
Nov 13, 2017 | 74.15 | 74.72 | 74.15 | 74.67 | 420,715 | +0.25(+0.34%) |
Nov 10, 2017 | 74.19 | 74.51 | 74.19 | 74.42 | 338,114 | -0.01(-0.01%) |
Nov 09, 2017 | 74.15 | 74.45 | 74.07 | 74.43 | 593,460 | -0.07(-0.09%) |
Nov 08, 2017 | 74.19 | 74.58 | 74.16 | 74.50 | 378,429 | +0.16(+0.22%) |
Nov 07, 2017 | 74.38 | 74.48 | 74.19 | 74.33 | 549,391 | +0.02(+0.03%) |
Nov 06, 2017 | 74.15 | 74.44 | 74.15 | 74.31 | 400,192 | -0.02(-0.03%) |
Nov 03, 2017 | 74.34 | 74.49 | 74.20 | 74.33 | 392,239 | -0.05(-0.06%) |
Nov 02, 2017 | 74.23 | 74.46 | 73.96 | 74.38 | 517,947 | +0.20(+0.26%) |
Nov 01, 2017 | 74.51 | 74.68 | 74.13 | 74.19 | 573,718 | -0.12(-0.16%) |
Oct 31, 2017 | 74.43 | 74.45 | 74.11 | 74.30 | 541,590 | +0.11(+0.15%) |
Oct 30, 2017 | 74.48 | 74.49 | 74.14 | 74.19 | 502,399 | -0.34(-0.46%) |
Oct 27, 2017 | 74.52 | 74.54 | 73.99 | 74.54 | 569,282 | -0.03(-0.04%) |
Oct 26, 2017 | 74.40 | 74.78 | 74.40 | 74.57 | 767,622 | +0.16(+0.22%) |
Oct 25, 2017 | 74.66 | 74.74 | 73.97 | 74.40 | 897,908 | -0.42(-0.57%) |
Oct 24, 2017 | 74.84 | 75.06 | 74.72 | 74.83 | 921,251 | -0.01(-0.01%) |
Oct 23, 2017 | 75.00 | 75.17 | 74.80 | 74.84 | 668,128 | -0.11(-0.15%) |
Oct 20, 2017 | 74.58 | 74.95 | 74.52 | 74.95 | 524,768 | +0.42(+0.57%) |
Oct 19, 2017 | 74.30 | 74.52 | 74.13 | 74.52 | 505,274 | +0.10(+0.14%) |
Oct 18, 2017 | 74.44 | 74.77 | 74.30 | 74.42 | 453,614 | -0.02(-0.03%) |
Oct 17, 2017 | 74.50 | 74.51 | 74.26 | 74.44 | 753,429 | -0.06(-0.08%) |
Oct 16, 2017 | 74.40 | 74.57 | 74.29 | 74.51 | 1,053,579 | -0.01(-0.01%) |
Oct 13, 2017 | 74.75 | 74.84 | 74.48 | 74.51 | 438,467 | -0.05(-0.06%) |
Oct 12, 2017 | 74.23 | 74.60 | 74.21 | 74.56 | 1,717,266 | +0.22(+0.30%) |
Oct 11, 2017 | 74.15 | 74.44 | 74.15 | 74.34 | 411,693 | +0.07(+0.10%) |
Oct 10, 2017 | 73.71 | 74.27 | 73.71 | 74.27 | 613,160 | +0.46(+0.63%) |
Oct 09, 2017 | 73.76 | 73.95 | 73.71 | 73.81 | 449,334 | +0.06(+0.09%) |
Oct 06, 2017 | 73.75 | 73.86 | 73.63 | 73.75 | 465,034 | -0.29(-0.39%) |
Oct 05, 2017 | 73.99 | 74.14 | 73.79 | 74.04 | 637,541 | +0.09(+0.13%) |
Oct 04, 2017 | 73.78 | 73.95 | 73.59 | 73.94 | 446,798 | +0.19(+0.26%) |
Oct 03, 2017 | 73.71 | 73.76 | 73.38 | 73.75 | 586,226 | +0.05(+0.06%) |
Oct 02, 2017 | 73.52 | 73.71 | 73.24 | 73.71 | 891,508 | +0.27(+0.36%) |
Sep 29, 2017 | 73.52 | 73.57 | 73.37 | 73.44 | 506,060 | -0.11(-0.15%) |
Sep 28, 2017 | 72.95 | 73.56 | 72.95 | 73.55 | 559,562 | +0.27(+0.36%) |
Sep 27, 2017 | 73.26 | 73.48 | 72.97 | 73.28 | 478,843 | -0.03(-0.04%) |
Sep 26, 2017 | 73.49 | 73.50 | 73.31 | 73.31 | 521,988 | +0.48(+0.66%) |
Sep 25, 2017 | 72.35 | 72.84 | 72.34 | 72.83 | 631,558 | +0.50(+0.69%) |
Sep 22, 2017 | 72.40 | 72.44 | 72.28 | 72.33 | 628,228 | -0.02(-0.02%) |
Sep 21, 2017 | 72.35 | 72.58 | 72.33 | 72.35 | 479,152 | -0.19(-0.26%) |
Sep 20, 2017 | 72.52 | 72.67 | 72.32 | 72.53 | 423,416 | +0.05(+0.07%) |
Sep 19, 2017 | 72.58 | 72.58 | 72.44 | 72.48 | 476,043 | +0.01(+0.01%) |
Sep 18, 2017 | 72.57 | 72.70 | 72.28 | 72.47 | 591,582 | +0.06(+0.09%) |
Sep 15, 2017 | 72.14 | 72.51 | 72.14 | 72.41 | 612,256 | +0.15(+0.20%) |
Sep 14, 2017 | 71.88 | 72.26 | 71.88 | 72.26 | 1,055,122 | +0.22(+0.31%) |
Sep 13, 2017 | 71.91 | 72.16 | 71.91 | 72.04 | 724,831 | -0.05(-0.06%) |
Sep 12, 2017 | 72.22 | 72.28 | 71.89 | 72.08 | 792,526 | +0.02(+0.03%) |
Sep 11, 2017 | 71.51 | 72.11 | 71.51 | 72.06 | 689,788 | +0.63(+0.89%) |
Sep 08, 2017 | 71.14 | 71.50 | 70.99 | 71.43 | 454,623 | +0.25(+0.36%) |
Sep 07, 2017 | 71.19 | 71.26 | 70.93 | 71.17 | 428,173 | -0.05(-0.07%) |
Sep 06, 2017 | 71.17 | 71.36 | 71.17 | 71.22 | 475,526 | +0.15(+0.21%) |
Sep 05, 2017 | 71.24 | 71.36 | 70.80 | 71.07 | 1,053,819 | -0.29(-0.41%) |