Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 74.26 | 75.04 | 73.94 | 74.32 | 1,338,695 | +0.14(+0.19%) |
Nov 29, 2017 | 74.88 | 75.04 | 74.15 | 74.17 | 1,225,708 | -0.75(-1.00%) |
Nov 28, 2017 | 74.92 | 75.25 | 74.55 | 74.92 | 928,159 | +0.06(+0.09%) |
Nov 27, 2017 | 75.83 | 76.07 | 74.68 | 74.86 | 880,868 | -0.76(-1.00%) |
Nov 24, 2017 | 76.15 | 76.27 | 75.57 | 75.62 | 368,004 | -0.30(-0.40%) |
Nov 22, 2017 | 76.03 | 76.32 | 75.77 | 75.92 | 590,504 | -0.02(-0.02%) |
Nov 21, 2017 | 76.44 | 76.78 | 75.80 | 75.94 | 898,091 | +0.02(+0.03%) |
Nov 20, 2017 | 76.33 | 76.67 | 75.47 | 75.91 | 1,210,211 | -0.69(-0.91%) |
Nov 17, 2017 | 76.75 | 77.42 | 76.46 | 76.61 | 1,352,820 | -0.01(-0.01%) |
Nov 16, 2017 | 75.03 | 76.96 | 74.70 | 76.62 | 1,206,533 | +0.92(+1.21%) |
Nov 15, 2017 | 76.38 | 76.61 | 75.12 | 75.70 | 1,782,889 | -0.98(-1.28%) |
Nov 14, 2017 | 76.87 | 77.74 | 76.41 | 76.68 | 2,982,583 | -0.68(-0.88%) |
Nov 13, 2017 | 75.70 | 79.23 | 75.70 | 77.36 | 6,994,584 | +4.30(+5.88%) |
Nov 10, 2017 | 70.97 | 73.17 | 70.91 | 73.06 | 1,779,773 | +2.21(+3.11%) |
Nov 09, 2017 | 70.56 | 71.82 | 70.24 | 70.86 | 2,050,136 | -0.26(-0.36%) |
Nov 08, 2017 | 71.76 | 71.82 | 70.47 | 71.11 | 2,041,158 | -0.70(-0.98%) |
Nov 07, 2017 | 72.51 | 72.81 | 71.23 | 71.82 | 1,704,770 | -0.89(-1.23%) |
Nov 06, 2017 | 72.44 | 72.91 | 72.18 | 72.71 | 881,840 | +0.26(+0.35%) |
Nov 03, 2017 | 71.22 | 72.71 | 71.18 | 72.45 | 1,334,608 | +0.86(+1.21%) |
Nov 02, 2017 | 72.76 | 72.78 | 71.34 | 71.59 | 1,756,334 | -0.69(-0.95%) |
Nov 01, 2017 | 74.22 | 74.56 | 72.16 | 72.28 | 2,320,890 | -1.69(-2.29%) |
Oct 31, 2017 | 75.62 | 75.70 | 73.65 | 73.97 | 2,433,637 | -1.85(-2.43%) |
Oct 30, 2017 | 77.00 | 77.00 | 75.76 | 75.82 | 2,684,431 | -1.33(-1.72%) |
Oct 27, 2017 | 75.33 | 77.27 | 74.65 | 77.14 | 3,243,909 | +1.76(+2.33%) |
Oct 26, 2017 | 75.40 | 75.81 | 74.83 | 75.39 | 2,532,696 | +0.42(+0.56%) |
Oct 25, 2017 | 73.76 | 75.00 | 73.54 | 74.97 | 3,437,976 | +1.14(+1.55%) |
Oct 24, 2017 | 72.80 | 74.64 | 72.67 | 73.82 | 5,597,104 | +2.55(+3.58%) |
Oct 23, 2017 | 73.61 | 74.21 | 70.41 | 71.28 | 9,091,191 | -6.70(-8.60%) |
Oct 20, 2017 | 77.29 | 78.57 | 77.11 | 77.98 | 2,858,746 | +1.21(+1.57%) |
Oct 19, 2017 | 76.77 | 77.06 | 76.34 | 76.77 | 1,103,724 | -0.04(-0.05%) |
Oct 18, 2017 | 76.64 | 76.98 | 76.48 | 76.81 | 1,034,656 | +0.13(+0.17%) |
Oct 17, 2017 | 77.26 | 77.26 | 76.53 | 76.68 | 1,898,345 | -0.45(-0.59%) |
Oct 16, 2017 | 76.72 | 77.23 | 76.48 | 77.14 | 1,585,265 | +0.41(+0.53%) |
Oct 13, 2017 | 77.17 | 77.64 | 76.66 | 76.73 | 1,218,747 | +0.02(+0.02%) |
Oct 12, 2017 | 76.59 | 77.01 | 76.41 | 76.72 | 1,005,445 | -0.01(-0.01%) |
Oct 11, 2017 | 76.16 | 76.90 | 76.16 | 76.72 | 1,144,312 | +0.33(+0.44%) |
Oct 10, 2017 | 76.66 | 76.95 | 76.30 | 76.39 | 811,097 | -0.34(-0.45%) |
Oct 09, 2017 | 76.64 | 77.24 | 76.33 | 76.73 | 790,782 | +0.29(+0.37%) |
Oct 06, 2017 | 76.55 | 76.57 | 75.87 | 76.45 | 1,669,291 | -0.25(-0.33%) |
Oct 05, 2017 | 77.78 | 78.28 | 76.63 | 76.70 | 1,735,845 | -0.87(-1.13%) |
Oct 04, 2017 | 77.45 | 77.79 | 77.10 | 77.57 | 896,432 | +0.09(+0.11%) |
Oct 03, 2017 | 77.61 | 77.88 | 76.94 | 77.49 | 1,316,632 | -0.06(-0.08%) |
Oct 02, 2017 | 77.31 | 77.62 | 76.90 | 77.55 | 1,288,067 | -0.02(-0.02%) |
Sep 29, 2017 | 77.03 | 77.72 | 76.89 | 77.57 | 1,176,270 | +0.52(+0.68%) |
Sep 28, 2017 | 76.99 | 77.40 | 76.36 | 77.04 | 1,297,550 | -0.12(-0.15%) |
Sep 27, 2017 | 77.52 | 77.63 | 76.85 | 77.16 | 1,122,523 | -0.21(-0.27%) |
Sep 26, 2017 | 77.06 | 77.59 | 76.80 | 77.37 | 1,142,437 | +0.65(+0.85%) |
Sep 25, 2017 | 76.37 | 77.07 | 75.84 | 76.72 | 1,466,509 | +0.37(+0.48%) |
Sep 22, 2017 | 75.44 | 76.58 | 75.23 | 76.35 | 1,950,319 | +1.03(+1.37%) |
Sep 21, 2017 | 75.87 | 75.97 | 74.93 | 75.32 | 2,154,245 | -0.54(-0.71%) |
Sep 20, 2017 | 75.92 | 75.92 | 74.83 | 75.86 | 1,643,221 | +0.42(+0.56%) |
Sep 19, 2017 | 73.89 | 76.93 | 73.79 | 75.44 | 2,469,056 | +1.39(+1.88%) |
Sep 18, 2017 | 75.58 | 75.93 | 73.35 | 74.05 | 2,262,630 | -1.27(-1.69%) |
Sep 15, 2017 | 75.46 | 76.20 | 75.17 | 75.32 | 1,831,256 | -0.18(-0.24%) |
Sep 14, 2017 | 75.75 | 76.18 | 75.16 | 75.50 | 1,109,192 | -0.71(-0.93%) |
Sep 13, 2017 | 75.17 | 76.30 | 75.06 | 76.21 | 828,646 | +0.83(+1.10%) |
Sep 12, 2017 | 76.19 | 76.40 | 75.00 | 75.38 | 2,118,488 | -0.70(-0.92%) |
Sep 11, 2017 | 75.43 | 76.66 | 75.10 | 76.08 | 2,070,358 | +1.36(+1.82%) |
Sep 08, 2017 | 73.40 | 74.95 | 72.72 | 74.72 | 1,708,040 | +1.13(+1.53%) |
Sep 07, 2017 | 74.37 | 74.81 | 73.36 | 73.59 | 1,767,327 | -0.79(-1.06%) |
Sep 06, 2017 | 75.96 | 76.11 | 73.18 | 74.38 | 4,198,973 | -1.48(-1.95%) |
Sep 05, 2017 | 77.33 | 77.36 | 75.57 | 75.86 | 1,735,753 | -2.24(-2.87%) |