Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 73.55 | 74.12 | 72.74 | 73.08 | 332,373 | +0.00(+0.00%) |
Nov 29, 2017 | 72.79 | 73.05 | 71.89 | 73.08 | 274,648 | +0.28(+0.39%) |
Nov 28, 2017 | 71.70 | 72.98 | 71.65 | 72.79 | 207,733 | +1.33(+1.86%) |
Nov 27, 2017 | 71.94 | 72.06 | 71.03 | 71.46 | 352,490 | -0.52(-0.73%) |
Nov 24, 2017 | 72.36 | 72.36 | 71.79 | 71.98 | 69,736 | -0.28(-0.39%) |
Nov 22, 2017 | 72.32 | 72.79 | 72.03 | 72.27 | 127,405 | -0.14(-0.20%) |
Nov 21, 2017 | 72.89 | 72.93 | 71.79 | 72.41 | 205,611 | -0.10(-0.13%) |
Nov 20, 2017 | 72.70 | 72.79 | 71.70 | 72.51 | 225,680 | +0.43(+0.59%) |
Nov 17, 2017 | 71.13 | 72.60 | 70.75 | 72.08 | 305,044 | +0.57(+0.80%) |
Nov 16, 2017 | 70.37 | 71.70 | 69.85 | 71.51 | 436,353 | +1.42(+2.03%) |
Nov 15, 2017 | 71.22 | 71.22 | 69.99 | 70.08 | 386,452 | -1.61(-2.25%) |
Nov 14, 2017 | 72.03 | 72.27 | 71.51 | 71.70 | 224,305 | -0.85(-1.18%) |
Nov 13, 2017 | 73.12 | 73.12 | 72.13 | 72.55 | 191,741 | -0.90(-1.23%) |
Nov 10, 2017 | 72.79 | 73.74 | 72.51 | 73.46 | 360,609 | +0.38(+0.52%) |
Nov 09, 2017 | 73.03 | 73.41 | 72.44 | 73.08 | 240,590 | -0.57(-0.77%) |
Nov 08, 2017 | 72.60 | 73.88 | 72.08 | 73.65 | 284,352 | +1.14(+1.57%) |
Nov 07, 2017 | 73.65 | 74.03 | 72.36 | 72.51 | 317,946 | -1.04(-1.42%) |
Nov 06, 2017 | 74.50 | 75.73 | 72.17 | 73.55 | 614,096 | -3.09(-4.03%) |
Nov 03, 2017 | 76.30 | 77.44 | 75.26 | 76.64 | 367,391 | +0.47(+0.62%) |
Nov 02, 2017 | 75.69 | 76.45 | 75.69 | 76.16 | 409,824 | +0.38(+0.50%) |
Nov 01, 2017 | 77.59 | 77.73 | 75.64 | 75.78 | 353,614 | -1.28(-1.66%) |
Oct 31, 2017 | 76.73 | 77.78 | 76.56 | 77.06 | 298,871 | +0.81(+1.06%) |
Oct 30, 2017 | 76.78 | 76.87 | 76.21 | 76.26 | 179,237 | -0.76(-0.99%) |
Oct 27, 2017 | 77.30 | 77.40 | 76.26 | 77.02 | 208,736 | -0.28(-0.37%) |
Oct 26, 2017 | 74.98 | 77.49 | 74.83 | 77.30 | 317,142 | +2.42(+3.23%) |
Oct 25, 2017 | 74.79 | 75.64 | 74.26 | 74.88 | 268,946 | +0.05(+0.06%) |
Oct 24, 2017 | 75.07 | 75.55 | 74.64 | 74.83 | 288,620 | -0.09(-0.13%) |
Oct 23, 2017 | 75.83 | 75.83 | 74.74 | 74.93 | 141,753 | -0.95(-1.25%) |
Oct 20, 2017 | 75.78 | 76.02 | 75.17 | 75.88 | 143,800 | +0.62(+0.82%) |
Oct 19, 2017 | 74.45 | 75.31 | 74.12 | 75.26 | 200,682 | +0.52(+0.70%) |
Oct 18, 2017 | 74.88 | 75.50 | 74.67 | 74.74 | 217,512 | -0.09(-0.13%) |
Oct 17, 2017 | 75.73 | 76.07 | 74.83 | 74.83 | 229,179 | -0.76(-1.00%) |
Oct 16, 2017 | 76.21 | 76.30 | 75.17 | 75.59 | 147,566 | -0.14(-0.19%) |
Oct 13, 2017 | 76.21 | 76.68 | 75.69 | 75.73 | 187,223 | -0.14(-0.19%) |
Oct 12, 2017 | 74.64 | 76.21 | 74.64 | 75.88 | 203,802 | +1.04(+1.40%) |
Oct 11, 2017 | 74.45 | 74.93 | 74.36 | 74.83 | 194,910 | +0.14(+0.19%) |
Oct 10, 2017 | 75.55 | 75.78 | 74.45 | 74.69 | 163,303 | -0.14(-0.19%) |
Oct 09, 2017 | 74.98 | 75.31 | 74.60 | 74.83 | 200,453 | +0.24(+0.32%) |
Oct 06, 2017 | 75.02 | 75.88 | 74.55 | 74.60 | 375,409 | -1.04(-1.38%) |
Oct 05, 2017 | 76.35 | 76.64 | 75.45 | 75.64 | 224,654 | -0.57(-0.75%) |
Oct 04, 2017 | 75.92 | 76.59 | 75.78 | 76.21 | 196,040 | +0.00(+0.00%) |
Oct 03, 2017 | 76.49 | 76.68 | 75.69 | 76.21 | 255,604 | -0.52(-0.68%) |
Oct 02, 2017 | 75.17 | 77.06 | 74.88 | 76.73 | 299,392 | +1.71(+2.28%) |
Sep 29, 2017 | 75.83 | 76.16 | 74.93 | 75.02 | 377,923 | -0.76(-1.00%) |
Sep 28, 2017 | 75.31 | 75.97 | 75.02 | 75.78 | 265,920 | +0.34(+0.45%) |
Sep 27, 2017 | 75.68 | 74.16 | 75.44 | 283,561 | +1.09(+1.46%) | |
Sep 26, 2017 | 75.06 | 75.06 | 74.16 | 74.35 | 425,288 | -0.33(-0.44%) |
Sep 25, 2017 | 74.45 | 74.83 | 74.16 | 74.68 | 240,787 | +0.14(+0.19%) |
Sep 22, 2017 | 74.35 | 74.73 | 74.12 | 74.54 | 229,174 | +0.24(+0.32%) |
Sep 21, 2017 | 74.45 | 74.73 | 74.26 | 74.30 | 139,197 | -0.19(-0.25%) |
Sep 20, 2017 | 74.35 | 75.20 | 73.64 | 74.49 | 188,230 | +0.38(+0.51%) |
Sep 19, 2017 | 73.93 | 74.21 | 73.31 | 74.12 | 225,957 | +0.33(+0.45%) |
Sep 18, 2017 | 73.22 | 74.16 | 73.22 | 73.78 | 189,986 | +0.85(+1.17%) |
Sep 15, 2017 | 73.36 | 73.41 | 72.27 | 72.93 | 478,555 | -0.57(-0.77%) |
Sep 14, 2017 | 73.64 | 74.21 | 72.58 | 73.50 | 172,904 | -0.19(-0.26%) |
Sep 13, 2017 | 73.26 | 73.83 | 72.98 | 73.69 | 155,290 | +0.38(+0.52%) |
Sep 12, 2017 | 72.98 | 73.31 | 72.46 | 73.31 | 110,109 | +0.62(+0.85%) |
Sep 11, 2017 | 72.13 | 72.93 | 71.80 | 72.70 | 254,523 | +1.18(+1.65%) |
Sep 08, 2017 | 70.28 | 71.61 | 70.00 | 71.51 | 230,654 | +1.18(+1.68%) |
Sep 07, 2017 | 70.66 | 70.66 | 69.24 | 70.33 | 142,218 | -0.19(-0.27%) |
Sep 06, 2017 | 70.47 | 70.80 | 69.55 | 70.52 | 264,922 | +0.43(+0.61%) |
Sep 05, 2017 | 71.47 | 71.75 | 69.86 | 70.09 | 158,078 | -1.28(-1.79%) |