Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 73.97 | 74.89 | 73.52 | 73.85 | 964,882 | -0.10(-0.13%) |
Nov 29, 2017 | 71.60 | 74.26 | 71.60 | 73.95 | 1,129,356 | +2.06(+2.86%) |
Nov 28, 2017 | 69.90 | 71.94 | 69.35 | 71.89 | 838,043 | +2.06(+2.96%) |
Nov 27, 2017 | 70.14 | 70.64 | 69.68 | 69.83 | 603,534 | -0.42(-0.60%) |
Nov 24, 2017 | 70.53 | 71.01 | 69.92 | 70.25 | 254,821 | +0.07(+0.10%) |
Nov 22, 2017 | 70.60 | 70.93 | 70.14 | 70.18 | 384,017 | -0.24(-0.34%) |
Nov 21, 2017 | 71.20 | 71.32 | 70.36 | 70.42 | 705,790 | -0.70(-0.99%) |
Nov 20, 2017 | 71.11 | 71.33 | 70.35 | 71.12 | 501,272 | +0.09(+0.12%) |
Nov 17, 2017 | 70.48 | 71.25 | 70.13 | 71.04 | 669,191 | +0.29(+0.41%) |
Nov 16, 2017 | 70.11 | 71.43 | 69.86 | 70.75 | 546,089 | +0.75(+1.07%) |
Nov 15, 2017 | 69.89 | 70.62 | 69.11 | 70.00 | 725,954 | -0.61(-0.87%) |
Nov 14, 2017 | 71.83 | 72.12 | 70.15 | 70.62 | 592,797 | -1.66(-2.30%) |
Nov 13, 2017 | 72.94 | 73.45 | 71.90 | 72.28 | 768,283 | -1.20(-1.63%) |
Nov 10, 2017 | 72.33 | 73.54 | 72.00 | 73.48 | 733,692 | +1.20(+1.66%) |
Nov 09, 2017 | 73.15 | 73.83 | 71.96 | 72.28 | 1,100,849 | -1.59(-2.15%) |
Nov 08, 2017 | 73.06 | 73.89 | 72.81 | 73.87 | 694,055 | +0.81(+1.10%) |
Nov 07, 2017 | 73.83 | 73.94 | 72.56 | 73.06 | 519,556 | -0.82(-1.10%) |
Nov 06, 2017 | 73.68 | 74.58 | 73.31 | 73.88 | 564,828 | +0.02(+0.03%) |
Nov 03, 2017 | 73.28 | 74.49 | 73.12 | 73.86 | 663,408 | +0.58(+0.79%) |
Nov 02, 2017 | 73.20 | 73.67 | 71.99 | 73.28 | 676,661 | -0.20(-0.27%) |
Nov 01, 2017 | 73.83 | 73.94 | 72.46 | 73.49 | 962,947 | +0.13(+0.18%) |
Oct 31, 2017 | 73.53 | 73.65 | 72.80 | 73.35 | 932,115 | -0.06(-0.08%) |
Oct 30, 2017 | 72.97 | 73.72 | 72.65 | 73.41 | 720,628 | +0.28(+0.38%) |
Oct 27, 2017 | 71.77 | 73.23 | 71.62 | 73.13 | 1,169,899 | +0.24(+0.33%) |
Oct 26, 2017 | 74.64 | 74.78 | 72.56 | 72.89 | 1,085,523 | -1.56(-2.10%) |
Oct 25, 2017 | 76.67 | 78.44 | 74.07 | 74.45 | 1,407,187 | -2.96(-3.83%) |
Oct 24, 2017 | 72.92 | 78.75 | 69.76 | 77.42 | 2,653,112 | +4.17(+5.69%) |
Oct 23, 2017 | 73.77 | 74.15 | 72.56 | 73.25 | 896,821 | -0.46(-0.62%) |
Oct 20, 2017 | 72.74 | 73.83 | 72.64 | 73.71 | 951,714 | +1.16(+1.60%) |
Oct 19, 2017 | 72.16 | 72.56 | 71.29 | 72.55 | 582,274 | +0.15(+0.21%) |
Oct 18, 2017 | 72.24 | 72.73 | 72.09 | 72.39 | 567,059 | +0.15(+0.21%) |
Oct 17, 2017 | 71.91 | 72.32 | 71.26 | 72.24 | 554,570 | +0.41(+0.57%) |
Oct 16, 2017 | 71.84 | 71.90 | 71.02 | 71.83 | 801,558 | +0.38(+0.54%) |
Oct 13, 2017 | 72.87 | 72.95 | 71.43 | 71.44 | 542,683 | -1.03(-1.42%) |
Oct 12, 2017 | 71.80 | 72.54 | 71.57 | 72.47 | 991,259 | +0.43(+0.60%) |
Oct 11, 2017 | 71.95 | 72.17 | 71.33 | 72.04 | 617,913 | +0.10(+0.13%) |
Oct 10, 2017 | 72.48 | 72.48 | 71.43 | 71.94 | 696,086 | -0.31(-0.42%) |
Oct 09, 2017 | 72.49 | 72.80 | 72.09 | 72.25 | 585,809 | -0.24(-0.33%) |
Oct 06, 2017 | 72.92 | 73.47 | 72.39 | 72.49 | 739,930 | -0.44(-0.60%) |
Oct 05, 2017 | 73.26 | 73.51 | 72.18 | 72.93 | 488,896 | -0.07(-0.09%) |
Oct 04, 2017 | 73.29 | 73.69 | 72.83 | 73.00 | 867,844 | -0.29(-0.39%) |
Oct 03, 2017 | 73.52 | 73.69 | 72.85 | 73.28 | 636,271 | +0.02(+0.03%) |
Oct 02, 2017 | 72.70 | 73.82 | 72.64 | 73.26 | 745,935 | +0.63(+0.87%) |
Sep 29, 2017 | 72.63 | 73.46 | 72.50 | 72.63 | 743,673 | +0.01(+0.01%) |
Sep 28, 2017 | 71.99 | 72.89 | 71.99 | 72.62 | 670,155 | +0.27(+0.37%) |
Sep 27, 2017 | 72.67 | 72.94 | 71.63 | 72.35 | 618,387 | -0.04(-0.05%) |
Sep 26, 2017 | 72.70 | 73.03 | 71.58 | 72.39 | 736,859 | -0.58(-0.80%) |
Sep 25, 2017 | 73.16 | 73.23 | 72.59 | 72.98 | 686,684 | -0.13(-0.18%) |
Sep 22, 2017 | 72.02 | 73.34 | 71.99 | 73.11 | 830,722 | +0.99(+1.37%) |
Sep 21, 2017 | 72.02 | 72.28 | 71.42 | 72.12 | 676,044 | +0.16(+0.23%) |
Sep 20, 2017 | 71.91 | 72.18 | 71.32 | 71.96 | 909,493 | +0.67(+0.94%) |
Sep 19, 2017 | 70.95 | 71.33 | 70.68 | 71.29 | 542,487 | +0.43(+0.61%) |
Sep 18, 2017 | 69.52 | 70.92 | 69.27 | 70.86 | 466,399 | +1.49(+2.14%) |
Sep 15, 2017 | 68.71 | 69.52 | 68.36 | 69.37 | 882,661 | +0.83(+1.22%) |
Sep 14, 2017 | 69.00 | 69.00 | 68.18 | 68.54 | 744,085 | -0.42(-0.61%) |
Sep 13, 2017 | 69.05 | 69.53 | 68.82 | 68.96 | 532,362 | -0.14(-0.21%) |
Sep 12, 2017 | 68.50 | 69.33 | 68.26 | 69.10 | 441,393 | +0.81(+1.18%) |
Sep 11, 2017 | 67.81 | 68.32 | 67.64 | 68.30 | 504,001 | +0.91(+1.35%) |
Sep 08, 2017 | 67.16 | 67.61 | 66.73 | 67.39 | 646,772 | +0.04(+0.06%) |
Sep 07, 2017 | 66.81 | 67.56 | 66.35 | 67.35 | 559,025 | +0.52(+0.77%) |
Sep 06, 2017 | 69.59 | 69.62 | 66.61 | 66.83 | 946,975 | -2.34(-3.38%) |
Sep 05, 2017 | 68.88 | 69.73 | 68.53 | 69.17 | 908,260 | +0.08(+0.11%) |