Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 77.81 | 78.75 | 77.65 | 78.42 | 35,421,696 | +0.77(+1.00%) |
Nov 29, 2017 | 78.93 | 79.11 | 77.50 | 77.65 | 29,379,028 | -1.43(-1.81%) |
Nov 28, 2017 | 78.33 | 79.25 | 78.28 | 79.08 | 23,530,890 | +0.94(+1.20%) |
Nov 27, 2017 | 77.62 | 78.25 | 77.61 | 78.14 | 19,600,474 | +0.57(+0.73%) |
Nov 24, 2017 | 77.34 | 77.73 | 77.13 | 77.57 | 7,969,811 | +0.14(+0.18%) |
Nov 22, 2017 | 78.11 | 78.17 | 77.37 | 77.43 | 22,059,384 | -0.57(-0.73%) |
Nov 21, 2017 | 77.09 | 78.12 | 77.09 | 78.00 | 22,793,566 | +1.11(+1.44%) |
Nov 20, 2017 | 76.77 | 76.95 | 76.63 | 76.89 | 17,508,362 | +0.12(+0.16%) |
Nov 17, 2017 | 77.44 | 77.44 | 76.62 | 76.77 | 23,697,118 | -0.75(-0.96%) |
Nov 16, 2017 | 77.43 | 77.72 | 77.28 | 77.52 | 22,497,252 | +0.20(+0.27%) |
Nov 15, 2017 | 77.77 | 77.98 | 77.04 | 77.31 | 20,795,376 | -0.61(-0.78%) |
Nov 14, 2017 | 77.41 | 77.97 | 76.93 | 77.92 | 20,244,314 | +0.11(+0.14%) |
Nov 13, 2017 | 77.56 | 77.82 | 77.37 | 77.81 | 15,303,997 | +0.06(+0.07%) |
Nov 10, 2017 | 77.68 | 77.96 | 77.16 | 77.75 | 20,923,976 | -0.20(-0.26%) |
Nov 09, 2017 | 77.98 | 78.12 | 76.85 | 77.96 | 22,841,728 | -0.44(-0.56%) |
Nov 08, 2017 | 78.00 | 78.44 | 77.72 | 78.39 | 19,450,838 | +0.27(+0.34%) |
Nov 07, 2017 | 78.59 | 78.71 | 77.81 | 78.12 | 19,342,128 | -0.19(-0.24%) |
Nov 06, 2017 | 78.06 | 78.52 | 77.95 | 78.31 | 21,420,250 | +0.31(+0.39%) |
Nov 03, 2017 | 77.95 | 78.37 | 77.32 | 78.00 | 19,020,920 | +0.08(+0.11%) |
Nov 02, 2017 | 77.27 | 78.30 | 77.06 | 77.92 | 25,874,328 | +0.81(+1.05%) |
Nov 01, 2017 | 77.58 | 77.65 | 76.83 | 77.11 | 24,058,080 | +0.00(+0.00%) |
Oct 31, 2017 | 78.21 | 78.21 | 77.05 | 77.11 | 29,214,828 | -0.66(-0.85%) |
Oct 30, 2017 | 77.59 | 78.17 | 77.04 | 77.77 | 34,250,576 | +0.07(+0.10%) |
Oct 27, 2017 | 78.22 | 79.91 | 77.52 | 77.70 | 76,658,128 | +4.68(+6.41%) |
Oct 26, 2017 | 73.42 | 73.63 | 73.01 | 73.02 | 34,607,616 | +0.12(+0.17%) |
Oct 25, 2017 | 72.85 | 73.33 | 72.32 | 72.89 | 22,016,116 | -0.21(-0.29%) |
Oct 24, 2017 | 73.15 | 73.42 | 72.74 | 73.11 | 18,893,110 | +0.03(+0.04%) |
Oct 23, 2017 | 73.23 | 73.55 | 73.02 | 73.08 | 22,241,308 | +0.02(+0.03%) |
Oct 20, 2017 | 72.61 | 73.21 | 72.51 | 73.06 | 24,665,516 | +0.83(+1.16%) |
Oct 19, 2017 | 71.91 | 72.25 | 71.71 | 72.23 | 16,277,203 | +0.28(+0.39%) |
Oct 18, 2017 | 72.00 | 72.17 | 71.73 | 71.95 | 14,347,058 | +0.02(+0.03%) |
Oct 17, 2017 | 71.82 | 71.96 | 71.62 | 71.93 | 18,147,264 | -0.06(-0.08%) |
Oct 16, 2017 | 71.77 | 72.13 | 71.77 | 71.99 | 13,353,489 | +0.15(+0.21%) |
Oct 13, 2017 | 71.93 | 72.19 | 71.65 | 71.84 | 16,542,331 | +0.34(+0.48%) |
Oct 12, 2017 | 70.91 | 71.65 | 70.80 | 71.49 | 18,204,338 | +0.65(+0.92%) |
Oct 11, 2017 | 70.79 | 70.88 | 70.41 | 70.85 | 16,599,436 | +0.12(+0.17%) |
Oct 10, 2017 | 70.76 | 71.04 | 70.59 | 70.73 | 15,040,438 | +0.00(+0.00%) |
Oct 09, 2017 | 70.43 | 70.97 | 70.33 | 70.73 | 12,282,371 | +0.27(+0.38%) |
Oct 06, 2017 | 70.15 | 70.48 | 70.03 | 70.46 | 15,058,147 | +0.03(+0.04%) |
Oct 05, 2017 | 69.73 | 70.57 | 69.50 | 70.43 | 22,862,348 | +1.19(+1.71%) |
Oct 04, 2017 | 68.69 | 69.27 | 68.33 | 69.24 | 14,365,384 | +0.40(+0.58%) |
Oct 03, 2017 | 69.22 | 69.42 | 68.78 | 68.84 | 13,149,414 | -0.32(-0.47%) |
Oct 02, 2017 | 69.26 | 69.54 | 68.88 | 69.17 | 16,507,064 | +0.11(+0.16%) |
Sep 29, 2017 | 68.55 | 69.10 | 68.49 | 69.06 | 18,422,868 | +0.57(+0.84%) |
Sep 28, 2017 | 68.18 | 68.57 | 67.96 | 68.48 | 11,740,104 | +0.02(+0.03%) |
Sep 27, 2017 | 68.19 | 68.76 | 67.83 | 68.46 | 21,103,308 | +0.55(+0.81%) |
Sep 26, 2017 | 68.30 | 68.43 | 67.67 | 67.92 | 19,434,182 | +0.00(+0.00%) |
Sep 25, 2017 | 68.69 | 68.83 | 67.60 | 67.92 | 26,048,842 | -1.07(-1.55%) |
Sep 22, 2017 | 68.59 | 69.08 | 68.46 | 68.98 | 15,221,622 | +0.19(+0.27%) |
Sep 21, 2017 | 69.63 | 69.75 | 68.70 | 68.80 | 20,695,496 | -0.68(-0.97%) |
Sep 20, 2017 | 69.85 | 70.01 | 68.89 | 69.47 | 23,285,776 | -0.46(-0.66%) |
Sep 19, 2017 | 69.72 | 70.19 | 69.54 | 69.94 | 17,359,242 | +0.26(+0.37%) |
Sep 18, 2017 | 69.74 | 70.43 | 69.57 | 69.68 | 25,139,588 | -0.14(-0.20%) |
Sep 15, 2017 | 69.37 | 69.89 | 68.67 | 69.82 | 41,613,724 | +0.50(+0.72%) |
Sep 14, 2017 | 69.53 | 69.98 | 69.08 | 69.32 | 16,966,218 | -0.41(-0.59%) |
Sep 13, 2017 | 69.46 | 69.74 | 69.11 | 69.72 | 14,433,477 | +0.49(+0.71%) |
Sep 12, 2017 | 69.31 | 69.75 | 68.95 | 69.23 | 15,525,514 | -0.07(-0.11%) |
Sep 11, 2017 | 68.89 | 69.48 | 68.89 | 69.31 | 19,319,092 | +0.72(+1.05%) |
Sep 08, 2017 | 68.91 | 69.01 | 68.45 | 68.58 | 15,860,686 | -0.33(-0.48%) |
Sep 07, 2017 | 68.31 | 69.16 | 68.24 | 68.92 | 18,844,728 | +0.87(+1.28%) |
Sep 06, 2017 | 68.36 | 68.64 | 68.00 | 68.05 | 17,836,770 | -0.19(-0.29%) |
Sep 05, 2017 | 67.99 | 68.50 | 67.66 | 68.24 | 23,252,022 | -0.31(-0.45%) |