Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 65.40 | 67.21 | 64.98 | 66.64 | 829,816 | +1.66(+2.55%) |
Nov 29, 2017 | 67.95 | 68.06 | 64.59 | 64.98 | 1,249,842 | -2.86(-4.22%) |
Nov 28, 2017 | 69.09 | 69.50 | 67.65 | 67.84 | 696,053 | -1.13(-1.64%) |
Nov 27, 2017 | 70.05 | 70.09 | 68.96 | 68.97 | 400,278 | -1.18(-1.68%) |
Nov 24, 2017 | 70.33 | 70.95 | 69.95 | 70.15 | 97,403 | -0.10(-0.14%) |
Nov 22, 2017 | 69.90 | 71.03 | 69.56 | 70.25 | 277,909 | +0.36(+0.52%) |
Nov 21, 2017 | 69.40 | 70.58 | 69.28 | 69.89 | 308,251 | +0.82(+1.19%) |
Nov 20, 2017 | 68.96 | 69.11 | 68.38 | 69.07 | 286,605 | +0.43(+0.63%) |
Nov 17, 2017 | 69.46 | 70.64 | 68.62 | 68.64 | 364,641 | -0.85(-1.22%) |
Nov 16, 2017 | 67.37 | 70.13 | 67.37 | 69.49 | 1,044,016 | +2.25(+3.35%) |
Nov 15, 2017 | 66.18 | 67.49 | 65.50 | 67.24 | 358,123 | +0.66(+0.99%) |
Nov 14, 2017 | 66.44 | 66.94 | 65.34 | 66.58 | 464,497 | -0.37(-0.55%) |
Nov 13, 2017 | 66.26 | 67.05 | 65.71 | 66.95 | 592,326 | +1.26(+1.92%) |
Nov 10, 2017 | 64.84 | 66.09 | 64.42 | 65.69 | 516,233 | +0.73(+1.12%) |
Nov 09, 2017 | 66.27 | 66.71 | 64.51 | 64.96 | 444,119 | -1.97(-2.94%) |
Nov 08, 2017 | 64.99 | 67.42 | 63.93 | 66.93 | 1,377,239 | +1.03(+1.56%) |
Nov 07, 2017 | 70.70 | 70.92 | 64.09 | 65.90 | 2,294,238 | -4.98(-7.03%) |
Nov 06, 2017 | 71.69 | 72.00 | 70.77 | 70.88 | 587,503 | -0.90(-1.25%) |
Nov 03, 2017 | 71.70 | 72.33 | 71.31 | 71.78 | 616,102 | +0.06(+0.08%) |
Nov 02, 2017 | 70.17 | 72.06 | 70.02 | 71.72 | 839,859 | +1.34(+1.90%) |
Nov 01, 2017 | 75.57 | 75.57 | 70.01 | 70.38 | 702,253 | -4.85(-6.45%) |
Oct 31, 2017 | 74.79 | 75.64 | 73.64 | 75.23 | 490,196 | +0.22(+0.29%) |
Oct 30, 2017 | 72.55 | 75.19 | 71.34 | 75.01 | 773,603 | +2.75(+3.81%) |
Oct 27, 2017 | 75.41 | 75.94 | 70.65 | 72.26 | 1,144,275 | -3.07(-4.08%) |
Oct 26, 2017 | 77.04 | 78.50 | 72.15 | 75.33 | 2,756,375 | -5.92(-7.29%) |
Oct 25, 2017 | 81.60 | 81.82 | 80.08 | 81.25 | 821,473 | -0.62(-0.76%) |
Oct 24, 2017 | 81.19 | 81.88 | 81.01 | 81.87 | 292,159 | +0.97(+1.20%) |
Oct 23, 2017 | 81.16 | 81.73 | 80.51 | 80.90 | 204,677 | -0.18(-0.22%) |
Oct 20, 2017 | 80.45 | 81.47 | 80.45 | 81.08 | 255,733 | +1.44(+1.81%) |
Oct 19, 2017 | 80.22 | 80.36 | 78.77 | 79.64 | 232,856 | -1.08(-1.34%) |
Oct 18, 2017 | 80.51 | 81.27 | 80.25 | 80.72 | 221,032 | +0.42(+0.52%) |
Oct 17, 2017 | 79.21 | 80.67 | 78.92 | 80.30 | 209,047 | +0.96(+1.21%) |
Oct 16, 2017 | 80.32 | 80.90 | 78.97 | 79.34 | 188,507 | -0.67(-0.84%) |
Oct 13, 2017 | 79.44 | 80.16 | 78.75 | 80.01 | 240,824 | +0.56(+0.70%) |
Oct 12, 2017 | 79.27 | 80.69 | 79.18 | 79.45 | 275,635 | +0.00(+0.00%) |
Oct 11, 2017 | 78.81 | 79.47 | 78.55 | 79.45 | 306,393 | +0.60(+0.76%) |
Oct 10, 2017 | 81.02 | 81.02 | 78.53 | 78.85 | 403,777 | -1.77(-2.20%) |
Oct 09, 2017 | 81.02 | 81.78 | 80.37 | 80.62 | 281,040 | -0.40(-0.49%) |
Oct 06, 2017 | 79.51 | 81.20 | 79.40 | 81.02 | 267,248 | +1.14(+1.43%) |
Oct 05, 2017 | 79.95 | 79.95 | 79.23 | 79.88 | 254,915 | +0.20(+0.25%) |
Oct 04, 2017 | 79.90 | 80.15 | 78.67 | 79.68 | 220,332 | -0.26(-0.33%) |
Oct 03, 2017 | 79.29 | 80.22 | 78.20 | 79.94 | 343,645 | +0.48(+0.60%) |
Oct 02, 2017 | 78.00 | 79.77 | 78.00 | 79.46 | 371,075 | +1.40(+1.79%) |
Sep 29, 2017 | 78.65 | 79.11 | 74.93 | 78.06 | 528,438 | -0.51(-0.65%) |
Sep 28, 2017 | 79.18 | 79.46 | 77.81 | 78.57 | 453,833 | -1.00(-1.26%) |
Sep 27, 2017 | 76.40 | 79.83 | 76.40 | 79.57 | 658,613 | +3.79(+5.00%) |
Sep 26, 2017 | 75.27 | 75.81 | 74.87 | 75.78 | 272,924 | +0.85(+1.13%) |
Sep 25, 2017 | 76.15 | 76.15 | 74.10 | 74.93 | 427,805 | -1.57(-2.05%) |
Sep 22, 2017 | 76.55 | 76.72 | 75.77 | 76.50 | 305,805 | -0.05(-0.07%) |
Sep 21, 2017 | 76.65 | 77.07 | 75.94 | 76.55 | 663,826 | -0.24(-0.31%) |
Sep 20, 2017 | 75.43 | 76.83 | 74.86 | 76.79 | 584,149 | +1.22(+1.61%) |
Sep 19, 2017 | 75.56 | 75.99 | 74.82 | 75.57 | 652,710 | -0.28(-0.37%) |
Sep 18, 2017 | 75.72 | 76.13 | 75.21 | 75.85 | 426,966 | -0.01(-0.01%) |
Sep 15, 2017 | 76.10 | 76.56 | 73.83 | 75.86 | 1,487,628 | -0.14(-0.18%) |
Sep 14, 2017 | 74.44 | 76.06 | 74.02 | 76.00 | 449,713 | +1.54(+2.07%) |
Sep 13, 2017 | 74.64 | 74.64 | 73.51 | 74.46 | 417,825 | -0.33(-0.44%) |
Sep 12, 2017 | 75.39 | 75.76 | 74.32 | 74.79 | 304,012 | -0.55(-0.73%) |
Sep 11, 2017 | 74.62 | 75.80 | 74.29 | 75.34 | 446,830 | +1.33(+1.80%) |
Sep 08, 2017 | 73.20 | 74.96 | 73.07 | 74.01 | 395,472 | +0.63(+0.86%) |
Sep 07, 2017 | 73.34 | 74.01 | 72.93 | 73.38 | 408,912 | +0.06(+0.08%) |
Sep 06, 2017 | 74.74 | 74.77 | 72.46 | 73.32 | 524,884 | -1.22(-1.64%) |
Sep 05, 2017 | 74.67 | 75.92 | 73.55 | 74.54 | 516,645 | -0.42(-0.56%) |