Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 74.34 | 74.40 | 74.25 | 74.25 | 7,689,377 | -0.02(-0.03%) |
Nov 29, 2017 | 74.32 | 74.38 | 74.21 | 74.27 | 4,438,634 | -0.10(-0.14%) |
Nov 28, 2017 | 74.19 | 74.42 | 74.17 | 74.38 | 11,175,550 | +0.20(+0.27%) |
Nov 27, 2017 | 74.34 | 74.38 | 74.05 | 74.17 | 3,742,902 | -0.18(-0.24%) |
Nov 24, 2017 | 74.27 | 74.38 | 74.27 | 74.36 | 1,486,063 | +0.06(+0.08%) |
Nov 22, 2017 | 74.19 | 74.32 | 74.15 | 74.30 | 4,939,302 | +0.16(+0.22%) |
Nov 21, 2017 | 74.11 | 74.21 | 74.07 | 74.13 | 4,805,325 | +0.14(+0.19%) |
Nov 20, 2017 | 73.97 | 74.11 | 73.95 | 73.99 | 2,978,356 | +0.04(+0.05%) |
Nov 17, 2017 | 73.85 | 73.99 | 73.83 | 73.95 | 5,671,215 | -0.04(-0.05%) |
Nov 16, 2017 | 73.69 | 74.11 | 73.67 | 73.99 | 10,749,340 | +0.68(+0.93%) |
Nov 15, 2017 | 73.13 | 73.39 | 72.93 | 73.31 | 9,191,320 | -0.06(-0.08%) |
Nov 14, 2017 | 73.57 | 73.61 | 73.27 | 73.37 | 5,340,347 | -0.28(-0.38%) |
Nov 13, 2017 | 73.65 | 73.73 | 73.63 | 73.65 | 7,210,122 | -0.08(-0.11%) |
Nov 10, 2017 | 73.45 | 73.79 | 73.43 | 73.73 | 8,092,182 | +0.34(+0.47%) |
Nov 09, 2017 | 73.71 | 73.71 | 73.27 | 73.39 | 18,804,360 | -0.48(-0.65%) |
Nov 08, 2017 | 74.17 | 74.20 | 73.85 | 73.87 | 5,959,679 | -0.36(-0.49%) |
Nov 07, 2017 | 74.36 | 74.42 | 74.19 | 74.23 | 8,943,080 | -0.10(-0.14%) |
Nov 06, 2017 | 74.40 | 74.49 | 74.34 | 74.34 | 8,448,136 | -0.04(-0.05%) |
Nov 03, 2017 | 74.44 | 74.50 | 74.34 | 74.38 | 4,409,797 | -0.04(-0.05%) |
Nov 02, 2017 | 74.46 | 74.49 | 74.32 | 74.42 | 4,771,536 | -0.04(-0.05%) |
Nov 01, 2017 | 74.58 | 74.60 | 74.44 | 74.46 | 3,495,701 | -0.06(-0.08%) |
Oct 31, 2017 | 74.48 | 74.54 | 74.45 | 74.52 | 2,797,609 | +0.04(+0.05%) |
Oct 30, 2017 | 74.54 | 74.38 | 74.48 | 3,046,267 | -0.02(-0.03%) | |
Oct 27, 2017 | 74.36 | 74.52 | 74.30 | 74.50 | 4,312,009 | +0.18(+0.24%) |
Oct 26, 2017 | 74.40 | 74.48 | 74.28 | 74.32 | 5,385,477 | -0.10(-0.13%) |
Oct 25, 2017 | 74.56 | 74.57 | 74.34 | 74.42 | 5,617,276 | -0.24(-0.32%) |
Oct 24, 2017 | 74.64 | 74.70 | 74.60 | 74.66 | 4,802,556 | +0.06(+0.08%) |
Oct 23, 2017 | 74.71 | 74.74 | 74.60 | 74.60 | 1,536,258 | -0.08(-0.11%) |
Oct 20, 2017 | 74.64 | 74.72 | 74.60 | 74.68 | 1,623,936 | +0.06(+0.08%) |
Oct 19, 2017 | 74.56 | 74.64 | 74.50 | 74.62 | 1,745,582 | +0.04(+0.05%) |
Oct 18, 2017 | 74.54 | 74.64 | 74.54 | 74.58 | 2,780,508 | +0.04(+0.05%) |
Oct 17, 2017 | 74.38 | 74.56 | 74.38 | 74.54 | 2,866,618 | +0.12(+0.16%) |
Oct 16, 2017 | 74.40 | 74.44 | 74.36 | 74.42 | 2,490,172 | +0.02(+0.03%) |
Oct 13, 2017 | 74.44 | 74.44 | 74.32 | 74.40 | 3,540,657 | +0.04(+0.05%) |
Oct 12, 2017 | 74.42 | 74.42 | 74.34 | 74.36 | 2,493,117 | -0.06(-0.08%) |
Oct 11, 2017 | 74.46 | 74.50 | 74.40 | 74.42 | 2,474,502 | -0.10(-0.13%) |
Oct 10, 2017 | 74.50 | 74.54 | 74.40 | 74.52 | 5,100,880 | +0.06(+0.08%) |
Oct 09, 2017 | 74.46 | 74.50 | 74.40 | 74.46 | 626,305 | +0.06(+0.08%) |
Oct 06, 2017 | 74.42 | 74.50 | 74.34 | 74.40 | 4,326,693 | -0.10(-0.13%) |
Oct 05, 2017 | 74.40 | 74.50 | 74.38 | 74.50 | 3,270,991 | +0.10(+0.13%) |
Oct 04, 2017 | 74.48 | 74.48 | 74.36 | 74.40 | 2,825,260 | -0.12(-0.16%) |
Oct 03, 2017 | 74.34 | 74.52 | 74.34 | 74.52 | 3,598,727 | +0.14(+0.19%) |
Oct 02, 2017 | 74.42 | 74.42 | 74.28 | 74.38 | 4,368,775 | +0.01(+0.02%) |
Sep 29, 2017 | 74.32 | 74.36 | 74.25 | 74.36 | 3,379,163 | +0.06(+0.08%) |
Sep 28, 2017 | 74.26 | 74.33 | 74.24 | 74.30 | 2,282,911 | +0.00(+0.00%) |
Sep 27, 2017 | 74.28 | 74.32 | 74.20 | 74.30 | 1,919,982 | +0.04(+0.05%) |
Sep 26, 2017 | 74.24 | 74.34 | 74.22 | 74.26 | 2,350,092 | +0.08(+0.11%) |
Sep 25, 2017 | 74.12 | 74.20 | 74.09 | 74.18 | 2,742,799 | +0.06(+0.08%) |
Sep 22, 2017 | 74.06 | 74.12 | 74.02 | 74.12 | 2,594,235 | +0.10(+0.13%) |
Sep 21, 2017 | 74.18 | 74.18 | 74.00 | 74.02 | 2,389,993 | -0.12(-0.16%) |
Sep 20, 2017 | 74.12 | 74.20 | 74.00 | 74.14 | 4,446,512 | -0.02(-0.03%) |
Sep 19, 2017 | 74.08 | 74.16 | 74.00 | 74.16 | 2,061,197 | +0.12(+0.16%) |
Sep 18, 2017 | 74.06 | 74.12 | 73.98 | 74.04 | 5,541,815 | -0.02(-0.03%) |
Sep 15, 2017 | 73.98 | 74.10 | 73.96 | 74.06 | 2,409,937 | +0.02(+0.03%) |
Sep 14, 2017 | 73.91 | 74.06 | 73.87 | 74.04 | 3,118,896 | +0.16(+0.22%) |
Sep 13, 2017 | 73.87 | 73.92 | 73.83 | 73.89 | 4,713,899 | -0.04(-0.05%) |
Sep 12, 2017 | 73.85 | 73.94 | 73.81 | 73.92 | 4,338,456 | +0.10(+0.14%) |
Sep 11, 2017 | 73.77 | 73.92 | 73.75 | 73.83 | 3,690,043 | +0.24(+0.32%) |
Sep 08, 2017 | 73.81 | 73.84 | 73.59 | 73.59 | 3,728,577 | -0.22(-0.30%) |
Sep 07, 2017 | 73.89 | 73.91 | 73.81 | 73.81 | 2,601,990 | +0.02(+0.03%) |
Sep 06, 2017 | 73.89 | 73.96 | 73.77 | 73.79 | 4,225,861 | -0.06(-0.08%) |
Sep 05, 2017 | 73.91 | 73.92 | 73.73 | 73.85 | 5,120,190 | -0.10(-0.13%) |