Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 69.04 | 70.50 | 68.83 | 70.33 | 2,357,069 | +1.32(+1.91%) |
Nov 29, 2017 | 67.43 | 69.63 | 67.25 | 69.01 | 2,261,557 | +0.48(+0.70%) |
Nov 28, 2017 | 67.50 | 68.57 | 66.92 | 68.53 | 2,970,950 | +1.63(+2.44%) |
Nov 27, 2017 | 67.03 | 67.43 | 66.84 | 66.90 | 2,504,373 | -0.04(-0.06%) |
Nov 24, 2017 | 67.60 | 68.36 | 66.69 | 66.94 | 948,392 | -0.93(-1.37%) |
Nov 22, 2017 | 67.82 | 68.34 | 67.70 | 67.87 | 1,046,116 | +0.18(+0.27%) |
Nov 21, 2017 | 68.07 | 68.35 | 67.61 | 67.69 | 1,226,584 | -0.01(-0.01%) |
Nov 20, 2017 | 66.75 | 67.99 | 66.69 | 67.70 | 2,188,724 | +1.01(+1.51%) |
Nov 17, 2017 | 69.00 | 69.00 | 66.33 | 66.69 | 5,375,403 | -3.01(-4.32%) |
Nov 16, 2017 | 68.35 | 69.87 | 68.20 | 69.70 | 1,642,316 | +1.51(+2.21%) |
Nov 15, 2017 | 68.55 | 69.06 | 67.67 | 68.19 | 1,904,120 | -0.48(-0.70%) |
Nov 14, 2017 | 68.95 | 69.24 | 68.44 | 68.67 | 1,411,279 | -0.65(-0.94%) |
Nov 13, 2017 | 69.10 | 69.27 | 68.91 | 69.32 | 981,515 | -0.27(-0.39%) |
Nov 10, 2017 | 69.09 | 69.80 | 68.75 | 69.59 | 1,007,967 | +0.17(+0.24%) |
Nov 09, 2017 | 70.00 | 70.38 | 69.07 | 69.42 | 2,316,813 | -1.10(-1.56%) |
Nov 08, 2017 | 70.39 | 70.60 | 70.01 | 70.52 | 989,819 | +0.04(+0.06%) |
Nov 07, 2017 | 70.56 | 70.87 | 70.04 | 70.48 | 1,686,587 | -0.13(-0.18%) |
Nov 06, 2017 | 71.44 | 71.44 | 70.55 | 70.61 | 1,498,868 | -0.71(-1.00%) |
Nov 03, 2017 | 71.84 | 72.12 | 70.77 | 71.32 | 2,312,633 | -0.64(-0.89%) |
Nov 02, 2017 | 70.87 | 72.17 | 70.43 | 71.96 | 2,193,277 | +0.98(+1.38%) |
Nov 01, 2017 | 72.37 | 72.48 | 70.58 | 70.98 | 2,085,722 | -0.75(-1.05%) |
Oct 31, 2017 | 70.65 | 72.20 | 70.58 | 71.73 | 2,760,798 | +1.28(+1.82%) |
Oct 30, 2017 | 71.37 | 71.40 | 70.11 | 70.45 | 2,082,806 | -1.42(-1.98%) |
Oct 27, 2017 | 71.17 | 71.97 | 71.01 | 71.87 | 2,364,713 | -0.21(-0.29%) |
Oct 26, 2017 | 70.79 | 72.37 | 70.48 | 72.08 | 3,563,377 | +1.85(+2.63%) |
Oct 25, 2017 | 69.90 | 70.89 | 69.43 | 70.23 | 3,705,613 | -0.15(-0.21%) |
Oct 24, 2017 | 73.80 | 74.20 | 68.86 | 70.38 | 7,505,290 | -4.27(-5.72%) |
Oct 23, 2017 | 75.00 | 75.68 | 74.54 | 74.65 | 2,596,201 | -0.27(-0.36%) |
Oct 20, 2017 | 74.17 | 75.13 | 73.90 | 74.92 | 2,192,212 | +1.15(+1.56%) |
Oct 19, 2017 | 72.49 | 73.80 | 72.25 | 73.77 | 2,678,082 | +1.17(+1.61%) |
Oct 18, 2017 | 72.67 | 72.85 | 72.49 | 72.60 | 2,842,486 | -0.10(-0.14%) |
Oct 17, 2017 | 72.70 | 73.00 | 72.48 | 72.70 | 1,918,884 | -0.01(-0.01%) |
Oct 16, 2017 | 72.90 | 72.92 | 72.42 | 72.71 | 3,034,172 | +0.02(+0.03%) |
Oct 13, 2017 | 73.02 | 73.17 | 72.57 | 72.69 | 2,620,739 | -0.24(-0.33%) |
Oct 12, 2017 | 72.56 | 73.25 | 72.34 | 72.93 | 2,732,121 | +0.07(+0.10%) |
Oct 11, 2017 | 72.88 | 73.32 | 72.62 | 72.86 | 1,866,600 | -0.56(-0.76%) |
Oct 10, 2017 | 73.56 | 73.59 | 73.08 | 73.42 | 1,655,890 | +0.12(+0.16%) |
Oct 09, 2017 | 73.50 | 73.72 | 72.86 | 73.30 | 2,041,679 | +0.02(+0.03%) |
Oct 06, 2017 | 74.12 | 74.21 | 72.92 | 73.28 | 3,993,691 | -1.45(-1.94%) |
Oct 05, 2017 | 74.70 | 74.79 | 73.68 | 74.73 | 1,664,682 | +0.37(+0.50%) |
Oct 04, 2017 | 74.25 | 74.66 | 73.53 | 74.36 | 2,110,973 | +0.60(+0.81%) |
Oct 03, 2017 | 73.25 | 74.19 | 72.93 | 73.76 | 1,786,301 | +0.84(+1.15%) |
Oct 02, 2017 | 72.24 | 72.98 | 72.17 | 72.92 | 969,275 | +0.58(+0.80%) |
Sep 29, 2017 | 72.50 | 73.01 | 72.24 | 72.34 | 1,143,256 | -0.03(-0.04%) |
Sep 28, 2017 | 71.93 | 72.65 | 71.50 | 72.37 | 1,120,261 | -0.32(-0.44%) |
Sep 27, 2017 | 71.99 | 73.29 | 71.98 | 72.69 | 1,751,593 | +0.82(+1.14%) |
Sep 26, 2017 | 72.27 | 72.41 | 71.80 | 71.87 | 997,762 | -0.18(-0.25%) |
Sep 25, 2017 | 71.37 | 72.22 | 71.24 | 72.05 | 1,802,962 | +0.63(+0.88%) |
Sep 22, 2017 | 70.48 | 71.50 | 70.48 | 71.42 | 1,138,016 | +0.71(+1.00%) |
Sep 21, 2017 | 71.00 | 71.37 | 70.68 | 70.71 | 1,215,537 | -0.13(-0.18%) |
Sep 20, 2017 | 70.51 | 71.28 | 70.40 | 70.84 | 1,732,592 | -0.06(-0.08%) |
Sep 19, 2017 | 70.67 | 71.01 | 70.31 | 70.90 | 1,350,624 | +0.04(+0.06%) |
Sep 18, 2017 | 70.00 | 71.36 | 69.88 | 70.86 | 2,210,846 | +0.94(+1.34%) |
Sep 15, 2017 | 69.24 | 69.98 | 68.72 | 69.92 | 2,147,982 | +0.70(+1.01%) |
Sep 14, 2017 | 68.75 | 69.48 | 68.73 | 69.22 | 1,306,825 | +0.10(+0.14%) |
Sep 13, 2017 | 68.58 | 69.19 | 68.41 | 69.12 | 1,186,719 | +0.38(+0.55%) |
Sep 12, 2017 | 67.72 | 68.84 | 67.58 | 68.74 | 1,349,594 | +1.04(+1.54%) |
Sep 11, 2017 | 67.84 | 68.10 | 67.47 | 67.70 | 1,430,706 | +0.10(+0.15%) |
Sep 08, 2017 | 67.60 | 67.82 | 66.37 | 67.60 | 1,670,136 | +0.77(+1.15%) |
Sep 07, 2017 | 65.52 | 66.91 | 65.31 | 66.83 | 2,341,928 | +1.59(+2.44%) |
Sep 06, 2017 | 65.57 | 65.98 | 65.08 | 65.24 | 2,373,632 | -0.05(-0.08%) |
Sep 05, 2017 | 65.81 | 65.84 | 64.95 | 65.29 | 1,569,427 | -0.57(-0.87%) |