Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 77.08 | 77.65 | 77.01 | 77.55 | 27,061 | +0.78(+1.01%) |
Nov 29, 2017 | 76.41 | 76.82 | 76.41 | 76.77 | 7,059 | +0.43(+0.57%) |
Nov 28, 2017 | 75.74 | 76.34 | 75.68 | 76.34 | 14,379 | +0.63(+0.83%) |
Nov 27, 2017 | 75.65 | 75.71 | 75.40 | 75.71 | 8,223 | +0.05(+0.07%) |
Nov 24, 2017 | 75.71 | 75.94 | 75.66 | 75.66 | 4,312 | -0.03(-0.04%) |
Nov 22, 2017 | 75.57 | 75.73 | 75.40 | 75.69 | 7,722 | +0.01(+0.01%) |
Nov 21, 2017 | 75.49 | 75.85 | 75.49 | 75.68 | 17,337 | +0.35(+0.47%) |
Nov 20, 2017 | 75.40 | 75.51 | 75.22 | 75.33 | 11,638 | +0.01(+0.01%) |
Nov 17, 2017 | 75.14 | 75.43 | 75.14 | 75.32 | 10,719 | +0.16(+0.21%) |
Nov 16, 2017 | 74.78 | 75.32 | 74.78 | 75.16 | 12,842 | +0.49(+0.66%) |
Nov 15, 2017 | 74.87 | 74.89 | 74.34 | 74.67 | 24,173 | -0.52(-0.69%) |
Nov 14, 2017 | 75.04 | 75.18 | 74.96 | 75.18 | 11,146 | +0.07(+0.10%) |
Nov 13, 2017 | 74.79 | 75.25 | 74.79 | 75.11 | 13,901 | -0.12(-0.16%) |
Nov 10, 2017 | 74.84 | 75.23 | 74.84 | 75.23 | 8,720 | +0.08(+0.11%) |
Nov 09, 2017 | 74.88 | 75.15 | 74.88 | 75.15 | 9,307 | -0.19(-0.26%) |
Nov 08, 2017 | 74.95 | 75.39 | 74.95 | 75.34 | 19,599 | +0.23(+0.30%) |
Nov 07, 2017 | 74.84 | 75.18 | 74.84 | 75.11 | 10,757 | +0.06(+0.08%) |
Nov 06, 2017 | 74.84 | 75.05 | 74.84 | 75.05 | 44,007 | -0.10(-0.13%) |
Nov 03, 2017 | 75.07 | 75.17 | 75.03 | 75.15 | 9,688 | +0.09(+0.12%) |
Nov 02, 2017 | 75.05 | 75.19 | 74.90 | 75.06 | 14,734 | +0.01(+0.01%) |
Nov 01, 2017 | 75.24 | 75.24 | 74.88 | 75.05 | 13,063 | +0.09(+0.12%) |
Oct 31, 2017 | 74.78 | 74.99 | 74.78 | 74.96 | 17,245 | +0.37(+0.50%) |
Oct 30, 2017 | 75.00 | 75.00 | 74.57 | 74.59 | 13,662 | -0.48(-0.65%) |
Oct 27, 2017 | 75.18 | 75.18 | 74.67 | 75.08 | 18,215 | -0.33(-0.44%) |
Oct 26, 2017 | 75.46 | 75.48 | 75.32 | 75.41 | 7,335 | +0.12(+0.15%) |
Oct 25, 2017 | 75.69 | 75.69 | 74.98 | 75.30 | 15,185 | -0.57(-0.74%) |
Oct 24, 2017 | 76.00 | 76.00 | 75.76 | 75.86 | 7,444 | +0.15(+0.20%) |
Oct 23, 2017 | 76.08 | 76.15 | 75.71 | 75.71 | 14,229 | -0.21(-0.27%) |
Oct 20, 2017 | 75.45 | 75.92 | 75.45 | 75.92 | 16,365 | +0.43(+0.57%) |
Oct 19, 2017 | 74.91 | 75.49 | 74.91 | 75.49 | 17,753 | +0.18(+0.23%) |
Oct 18, 2017 | 75.24 | 75.43 | 75.19 | 75.32 | 19,927 | +0.03(+0.04%) |
Oct 17, 2017 | 75.29 | 75.29 | 75.16 | 75.29 | 7,162 | -0.06(-0.08%) |
Oct 16, 2017 | 75.55 | 75.61 | 75.27 | 75.35 | 9,155 | -0.18(-0.23%) |
Oct 13, 2017 | 75.53 | 75.76 | 75.53 | 75.53 | 13,925 | +0.08(+0.10%) |
Oct 12, 2017 | 75.19 | 75.45 | 75.13 | 75.45 | 5,980 | +0.06(+0.08%) |
Oct 11, 2017 | 75.21 | 75.39 | 75.21 | 75.39 | 8,005 | +0.04(+0.06%) |
Oct 10, 2017 | 75.09 | 75.34 | 75.09 | 75.34 | 17,839 | +0.39(+0.52%) |
Oct 09, 2017 | 75.09 | 75.09 | 74.89 | 74.96 | 8,455 | -0.04(-0.05%) |
Oct 06, 2017 | 74.96 | 75.07 | 74.89 | 75.00 | 28,110 | -0.18(-0.24%) |
Oct 05, 2017 | 74.90 | 75.26 | 74.90 | 75.18 | 21,410 | +0.21(+0.28%) |
Oct 04, 2017 | 74.68 | 74.98 | 74.66 | 74.96 | 8,664 | +0.23(+0.30%) |
Oct 03, 2017 | 74.63 | 74.74 | 74.48 | 74.74 | 9,422 | +0.17(+0.22%) |
Oct 02, 2017 | 74.17 | 74.57 | 74.11 | 74.57 | 13,616 | +0.40(+0.54%) |
Sep 29, 2017 | 74.39 | 74.39 | 74.12 | 74.17 | 8,109 | -0.06(-0.08%) |
Sep 28, 2017 | 74.07 | 74.31 | 74.02 | 74.23 | 12,306 | +0.18(+0.24%) |
Sep 27, 2017 | 73.99 | 74.19 | 73.80 | 74.05 | 15,365 | -0.02(-0.02%) |
Sep 26, 2017 | 74.17 | 74.30 | 74.07 | 74.07 | 16,566 | -0.05(-0.07%) |
Sep 25, 2017 | 73.84 | 74.18 | 73.77 | 74.12 | 9,261 | +0.39(+0.53%) |
Sep 22, 2017 | 73.57 | 73.72 | 73.57 | 73.72 | 8,073 | +0.03(+0.05%) |
Sep 21, 2017 | 73.75 | 73.91 | 73.57 | 73.69 | 14,000 | -0.10(-0.13%) |
Sep 20, 2017 | 73.76 | 74.04 | 73.57 | 73.78 | 15,379 | -0.17(-0.22%) |
Sep 19, 2017 | 73.88 | 73.97 | 73.86 | 73.95 | 16,310 | +0.13(+0.18%) |
Sep 18, 2017 | 73.88 | 74.02 | 73.73 | 73.82 | 20,528 | -0.03(-0.04%) |
Sep 15, 2017 | 73.69 | 73.93 | 73.69 | 73.85 | 9,978 | +0.00(+0.00%) |
Sep 14, 2017 | 73.30 | 73.85 | 73.30 | 73.85 | 6,946 | +0.25(+0.34%) |
Sep 13, 2017 | 73.55 | 73.63 | 73.55 | 73.60 | 6,221 | -0.01(-0.02%) |
Sep 12, 2017 | 73.45 | 73.64 | 73.45 | 73.61 | 11,815 | +0.32(+0.44%) |
Sep 11, 2017 | 72.76 | 73.33 | 72.76 | 73.29 | 10,409 | +0.66(+0.90%) |
Sep 08, 2017 | 72.51 | 72.65 | 72.41 | 72.63 | 10,645 | +0.07(+0.10%) |
Sep 07, 2017 | 72.23 | 72.58 | 72.23 | 72.56 | 12,457 | +0.18(+0.24%) |
Sep 06, 2017 | 72.09 | 72.44 | 72.09 | 72.38 | 11,931 | +0.32(+0.44%) |
Sep 05, 2017 | 72.32 | 72.33 | 71.81 | 72.07 | 10,876 | -0.42(-0.58%) |