Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 75.38 | 75.38 | 74.54 | 74.54 | 4,074 | -1.32(-1.74%) |
Nov 29, 2017 | 77.41 | 77.41 | 75.37 | 75.85 | 10,483 | -3.14(-3.97%) |
Nov 28, 2017 | 78.02 | 79.10 | 77.63 | 78.99 | 5,266 | +1.21(+1.55%) |
Nov 27, 2017 | 78.69 | 78.78 | 77.49 | 77.79 | 19,667 | -2.64(-3.28%) |
Nov 24, 2017 | 80.50 | 80.73 | 80.16 | 80.43 | 3,705 | -1.21(-1.49%) |
Nov 22, 2017 | 81.46 | 81.84 | 80.96 | 81.64 | 9,391 | +0.31(+0.38%) |
Nov 21, 2017 | 80.95 | 81.64 | 80.95 | 81.33 | 19,505 | +4.33(+5.62%) |
Nov 20, 2017 | 75.83 | 77.49 | 75.83 | 77.00 | 10,991 | +1.21(+1.60%) |
Nov 17, 2017 | 75.88 | 75.93 | 75.61 | 75.79 | 13,812 | -0.45(-0.59%) |
Nov 16, 2017 | 75.88 | 76.97 | 75.88 | 76.24 | 7,918 | +2.65(+3.60%) |
Nov 15, 2017 | 73.92 | 74.32 | 73.23 | 73.59 | 24,548 | -1.80(-2.39%) |
Nov 14, 2017 | 76.11 | 76.35 | 74.89 | 75.39 | 11,469 | -1.69(-2.20%) |
Nov 13, 2017 | 76.79 | 77.31 | 76.79 | 77.09 | 4,189 | -0.31(-0.40%) |
Nov 10, 2017 | 77.26 | 77.52 | 77.09 | 77.40 | 2,943 | +0.96(+1.25%) |
Nov 09, 2017 | 76.89 | 77.31 | 75.64 | 76.44 | 12,441 | -0.09(-0.12%) |
Nov 08, 2017 | 76.42 | 76.82 | 76.19 | 76.53 | 1,763 | +0.16(+0.21%) |
Nov 07, 2017 | 76.89 | 77.15 | 76.29 | 76.37 | 5,289 | +0.80(+1.05%) |
Nov 06, 2017 | 74.88 | 75.70 | 74.88 | 75.58 | 4,740 | +0.43(+0.58%) |
Nov 03, 2017 | 75.39 | 75.48 | 74.80 | 75.15 | 6,831 | -0.59(-0.77%) |
Nov 02, 2017 | 74.98 | 75.73 | 74.98 | 75.73 | 3,203 | +0.83(+1.10%) |
Nov 01, 2017 | 75.47 | 75.70 | 74.91 | 74.91 | 5,283 | +0.84(+1.13%) |
Oct 31, 2017 | 73.60 | 74.07 | 73.44 | 74.07 | 5,374 | +0.64(+0.88%) |
Oct 30, 2017 | 73.81 | 74.07 | 73.17 | 73.42 | 12,494 | -2.20(-2.91%) |
Oct 27, 2017 | 74.36 | 75.72 | 74.36 | 75.62 | 3,390 | +2.58(+3.53%) |
Oct 26, 2017 | 73.63 | 74.15 | 73.05 | 73.05 | 11,339 | -0.42(-0.58%) |
Oct 25, 2017 | 73.88 | 74.21 | 72.47 | 73.47 | 24,059 | +0.32(+0.44%) |
Oct 24, 2017 | 73.03 | 73.70 | 73.03 | 73.15 | 3,688 | +0.19(+0.25%) |
Oct 23, 2017 | 73.75 | 73.75 | 72.84 | 72.96 | 5,102 | -1.70(-2.27%) |
Oct 20, 2017 | 74.30 | 74.75 | 74.02 | 74.66 | 14,998 | +1.83(+2.51%) |
Oct 19, 2017 | 72.86 | 73.00 | 72.28 | 72.83 | 27,726 | -2.94(-3.88%) |
Oct 18, 2017 | 75.56 | 76.34 | 75.26 | 75.76 | 10,590 | +1.26(+1.69%) |
Oct 17, 2017 | 74.95 | 74.95 | 74.50 | 74.50 | 3,603 | -0.83(-1.11%) |
Oct 16, 2017 | 75.33 | 75.64 | 75.12 | 75.33 | 4,960 | +0.22(+0.29%) |
Oct 13, 2017 | 74.77 | 75.38 | 74.77 | 75.12 | 10,912 | +1.24(+1.68%) |
Oct 12, 2017 | 74.04 | 74.11 | 73.76 | 73.88 | 5,258 | -0.11(-0.15%) |
Oct 11, 2017 | 73.06 | 73.99 | 73.06 | 73.99 | 7,398 | -0.49(-0.65%) |
Oct 10, 2017 | 73.75 | 74.47 | 73.75 | 74.47 | 2,827 | +1.19(+1.62%) |
Oct 09, 2017 | 73.36 | 73.36 | 73.03 | 73.29 | 17,996 | -0.54(-0.74%) |
Oct 06, 2017 | 73.66 | 73.95 | 73.30 | 73.83 | 13,975 | -1.73(-2.29%) |
Oct 05, 2017 | 73.60 | 75.69 | 73.60 | 75.56 | 12,415 | +2.30(+3.14%) |
Oct 04, 2017 | 73.08 | 73.49 | 73.01 | 73.26 | 5,730 | +0.45(+0.62%) |
Oct 03, 2017 | 71.80 | 72.91 | 71.80 | 72.81 | 18,721 | +4.11(+5.99%) |
Oct 02, 2017 | 69.25 | 69.38 | 68.64 | 68.69 | 10,500 | +0.47(+0.69%) |
Sep 29, 2017 | 67.12 | 68.68 | 67.12 | 68.22 | 20,196 | +1.33(+2.00%) |
Sep 28, 2017 | 66.25 | 66.89 | 66.10 | 66.89 | 2,715 | -1.04(-1.53%) |
Sep 27, 2017 | 68.22 | 68.22 | 67.15 | 67.93 | 5,039 | +0.29(+0.43%) |
Sep 26, 2017 | 67.98 | 68.01 | 67.47 | 67.64 | 4,850 | +1.24(+1.86%) |
Sep 25, 2017 | 67.28 | 67.28 | 65.76 | 66.40 | 35,231 | -3.68(-5.25%) |
Sep 22, 2017 | 70.18 | 70.21 | 69.71 | 70.08 | 12,485 | -1.55(-2.16%) |
Sep 21, 2017 | 71.92 | 71.92 | 71.33 | 71.63 | 3,094 | +0.35(+0.49%) |
Sep 20, 2017 | 71.40 | 71.64 | 69.89 | 71.28 | 25,905 | +0.32(+0.45%) |
Sep 19, 2017 | 70.64 | 70.96 | 70.44 | 70.96 | 2,373 | +0.17(+0.25%) |
Sep 18, 2017 | 70.81 | 70.96 | 70.51 | 70.78 | 6,311 | +1.38(+1.99%) |
Sep 15, 2017 | 68.56 | 69.48 | 68.47 | 69.40 | 2,734 | +0.99(+1.45%) |
Sep 14, 2017 | 67.90 | 68.41 | 67.90 | 68.41 | 4,620 | -0.50(-0.72%) |
Sep 13, 2017 | 68.88 | 68.91 | 68.33 | 68.91 | 4,168 | -0.63(-0.90%) |
Sep 12, 2017 | 69.99 | 69.99 | 69.49 | 69.53 | 4,275 | -0.40(-0.57%) |
Sep 11, 2017 | 69.16 | 70.00 | 69.06 | 69.93 | 3,760 | +2.28(+3.36%) |
Sep 08, 2017 | 68.48 | 68.48 | 67.51 | 67.65 | 3,643 | -0.62(-0.90%) |
Sep 07, 2017 | 68.10 | 68.32 | 67.96 | 68.27 | 3,176 | +0.35(+0.51%) |
Sep 06, 2017 | 67.51 | 68.07 | 67.51 | 67.92 | 5,351 | +0.65(+0.97%) |
Sep 05, 2017 | 67.67 | 67.97 | 66.67 | 67.27 | 12,350 | -1.99(-2.87%) |