Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 75.08 | 75.86 | 74.75 | 75.13 | 1,324,117 | +0.15(+0.19%) |
Nov 29, 2017 | 75.70 | 75.86 | 74.96 | 74.99 | 1,212,361 | -0.76(-1.00%) |
Nov 28, 2017 | 75.75 | 76.08 | 75.37 | 75.75 | 918,052 | +0.06(+0.09%) |
Nov 27, 2017 | 76.67 | 76.91 | 75.51 | 75.68 | 871,276 | -0.77(-1.00%) |
Nov 24, 2017 | 76.98 | 77.11 | 76.40 | 76.45 | 363,997 | -0.31(-0.40%) |
Nov 22, 2017 | 76.87 | 77.16 | 76.60 | 76.76 | 584,073 | -0.02(-0.02%) |
Nov 21, 2017 | 77.28 | 77.62 | 76.64 | 76.77 | 888,311 | +0.02(+0.03%) |
Nov 20, 2017 | 77.17 | 77.52 | 76.30 | 76.75 | 1,197,032 | -0.70(-0.91%) |
Nov 17, 2017 | 77.60 | 78.27 | 77.30 | 77.45 | 1,338,088 | -0.01(-0.01%) |
Nov 16, 2017 | 75.85 | 77.81 | 75.52 | 77.46 | 1,193,394 | +0.93(+1.21%) |
Nov 15, 2017 | 77.22 | 77.45 | 75.94 | 76.53 | 1,763,474 | -0.99(-1.28%) |
Nov 14, 2017 | 77.72 | 78.59 | 77.25 | 77.53 | 2,950,103 | -0.69(-0.88%) |
Nov 13, 2017 | 76.53 | 80.10 | 76.53 | 78.21 | 6,918,414 | +4.35(+5.88%) |
Nov 10, 2017 | 71.75 | 73.98 | 71.69 | 73.87 | 1,760,391 | +2.23(+3.11%) |
Nov 09, 2017 | 71.34 | 72.61 | 71.02 | 71.64 | 2,027,811 | -0.26(-0.36%) |
Nov 08, 2017 | 72.55 | 72.61 | 71.25 | 71.90 | 2,018,930 | -0.71(-0.98%) |
Nov 07, 2017 | 73.31 | 73.61 | 72.02 | 72.61 | 1,686,205 | -0.90(-1.23%) |
Nov 06, 2017 | 73.24 | 73.71 | 72.98 | 73.51 | 872,237 | +0.26(+0.35%) |
Nov 03, 2017 | 72.01 | 73.51 | 71.97 | 73.25 | 1,320,074 | +0.87(+1.21%) |
Nov 02, 2017 | 73.56 | 73.58 | 72.12 | 72.38 | 1,737,208 | -0.69(-0.95%) |
Nov 01, 2017 | 75.04 | 75.38 | 72.95 | 73.07 | 2,295,616 | -1.71(-2.29%) |
Oct 31, 2017 | 76.45 | 76.53 | 74.46 | 74.79 | 2,407,135 | -1.87(-2.43%) |
Oct 30, 2017 | 77.85 | 77.85 | 76.60 | 76.65 | 2,655,198 | -1.34(-1.72%) |
Oct 27, 2017 | 76.16 | 78.12 | 75.47 | 77.99 | 3,208,583 | +1.77(+2.33%) |
Oct 26, 2017 | 76.23 | 76.64 | 75.66 | 76.22 | 2,505,115 | +0.43(+0.56%) |
Oct 25, 2017 | 74.57 | 75.83 | 74.35 | 75.79 | 3,400,537 | +1.16(+1.55%) |
Oct 24, 2017 | 73.60 | 75.46 | 73.47 | 74.64 | 5,536,152 | +2.58(+3.58%) |
Oct 23, 2017 | 74.42 | 75.02 | 71.19 | 72.06 | 8,992,189 | -6.78(-8.60%) |
Oct 20, 2017 | 78.14 | 79.43 | 77.96 | 78.84 | 2,827,614 | +1.22(+1.57%) |
Oct 19, 2017 | 77.62 | 77.91 | 77.18 | 77.62 | 1,091,705 | -0.04(-0.05%) |
Oct 18, 2017 | 77.49 | 77.83 | 77.32 | 77.66 | 1,023,389 | +0.13(+0.17%) |
Oct 17, 2017 | 78.11 | 78.11 | 77.37 | 77.53 | 1,877,673 | -0.46(-0.59%) |
Oct 16, 2017 | 77.56 | 78.08 | 77.32 | 77.99 | 1,568,002 | +0.41(+0.53%) |
Oct 13, 2017 | 78.02 | 78.50 | 77.50 | 77.58 | 1,205,475 | +0.02(+0.02%) |
Oct 12, 2017 | 77.43 | 77.86 | 77.26 | 77.56 | 994,496 | -0.01(-0.01%) |
Oct 11, 2017 | 77.00 | 77.74 | 77.00 | 77.57 | 1,131,851 | +0.34(+0.44%) |
Oct 10, 2017 | 77.50 | 77.79 | 77.14 | 77.23 | 802,264 | -0.35(-0.45%) |
Oct 09, 2017 | 77.48 | 78.09 | 77.17 | 77.58 | 782,171 | +0.29(+0.37%) |
Oct 06, 2017 | 77.39 | 77.42 | 76.70 | 77.29 | 1,651,113 | -0.26(-0.33%) |
Oct 05, 2017 | 78.64 | 79.14 | 77.47 | 77.54 | 1,716,942 | -0.88(-1.13%) |
Oct 04, 2017 | 78.30 | 78.64 | 77.95 | 78.43 | 886,670 | +0.09(+0.11%) |
Oct 03, 2017 | 78.46 | 78.74 | 77.78 | 78.34 | 1,302,294 | -0.06(-0.08%) |
Oct 02, 2017 | 78.16 | 78.48 | 77.74 | 78.40 | 1,274,040 | -0.02(-0.02%) |
Sep 29, 2017 | 77.88 | 78.58 | 77.74 | 78.42 | 1,163,461 | +0.53(+0.68%) |
Sep 28, 2017 | 77.84 | 78.25 | 77.20 | 77.89 | 1,283,420 | -0.12(-0.15%) |
Sep 27, 2017 | 78.37 | 78.48 | 77.70 | 78.01 | 1,110,299 | -0.21(-0.27%) |
Sep 26, 2017 | 77.91 | 78.44 | 77.64 | 78.22 | 1,129,996 | +0.66(+0.85%) |
Sep 25, 2017 | 77.22 | 77.92 | 76.68 | 77.56 | 1,450,539 | +0.37(+0.48%) |
Sep 22, 2017 | 76.28 | 77.42 | 76.06 | 77.19 | 1,929,080 | +1.04(+1.37%) |
Sep 21, 2017 | 76.71 | 76.81 | 75.75 | 76.15 | 2,130,786 | -0.55(-0.71%) |
Sep 20, 2017 | 76.76 | 76.76 | 75.65 | 76.69 | 1,625,326 | +0.43(+0.56%) |
Sep 19, 2017 | 74.70 | 77.78 | 74.60 | 76.27 | 2,442,168 | +1.41(+1.88%) |
Sep 18, 2017 | 76.41 | 76.77 | 74.16 | 74.86 | 2,237,990 | -1.28(-1.69%) |
Sep 15, 2017 | 76.29 | 77.04 | 76.00 | 76.15 | 1,811,314 | -0.18(-0.24%) |
Sep 14, 2017 | 76.58 | 77.02 | 75.99 | 76.33 | 1,097,113 | -0.71(-0.93%) |
Sep 13, 2017 | 75.99 | 77.14 | 75.89 | 77.05 | 819,623 | +0.84(+1.10%) |
Sep 12, 2017 | 77.03 | 77.24 | 75.83 | 76.21 | 2,095,418 | -0.71(-0.92%) |
Sep 11, 2017 | 76.26 | 77.50 | 75.93 | 76.92 | 2,047,812 | +1.37(+1.82%) |
Sep 08, 2017 | 74.21 | 75.78 | 73.52 | 75.54 | 1,689,440 | +1.14(+1.53%) |
Sep 07, 2017 | 75.19 | 75.63 | 74.16 | 74.40 | 1,748,081 | -0.79(-1.06%) |
Sep 06, 2017 | 76.80 | 76.95 | 73.99 | 75.20 | 4,153,247 | -1.49(-1.95%) |
Sep 05, 2017 | 78.18 | 78.21 | 76.40 | 76.69 | 1,716,851 | -2.26(-2.87%) |