Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 74.40 | 75.42 | 74.24 | 74.91 | 1,608,561 | +0.78(+1.05%) |
Nov 29, 2017 | 74.37 | 74.40 | 73.42 | 74.13 | 1,036,422 | -0.23(-0.31%) |
Nov 28, 2017 | 73.82 | 74.36 | 73.58 | 74.36 | 1,045,571 | +0.65(+0.88%) |
Nov 27, 2017 | 73.91 | 73.95 | 73.56 | 73.71 | 766,531 | -0.20(-0.27%) |
Nov 24, 2017 | 73.99 | 74.11 | 73.56 | 73.91 | 298,744 | +0.19(+0.26%) |
Nov 22, 2017 | 74.03 | 74.11 | 73.72 | 73.72 | 868,686 | -0.09(-0.12%) |
Nov 21, 2017 | 73.25 | 73.85 | 72.93 | 73.81 | 1,057,914 | +0.78(+1.07%) |
Nov 20, 2017 | 72.65 | 73.14 | 72.47 | 73.03 | 861,313 | +0.25(+0.35%) |
Nov 17, 2017 | 72.74 | 73.18 | 72.42 | 72.78 | 1,962,223 | -0.33(-0.45%) |
Nov 16, 2017 | 72.89 | 73.26 | 72.67 | 73.11 | 966,615 | +0.49(+0.67%) |
Nov 15, 2017 | 73.07 | 73.07 | 72.05 | 72.62 | 2,904,607 | -0.56(-0.76%) |
Nov 14, 2017 | 73.55 | 73.68 | 72.65 | 73.18 | 1,236,195 | -0.96(-1.30%) |
Nov 13, 2017 | 73.19 | 74.31 | 73.19 | 74.15 | 1,073,802 | +0.55(+0.75%) |
Nov 10, 2017 | 72.96 | 73.62 | 72.93 | 73.60 | 984,246 | +0.62(+0.86%) |
Nov 09, 2017 | 72.84 | 73.22 | 72.18 | 72.97 | 1,046,095 | -0.49(-0.67%) |
Nov 08, 2017 | 73.28 | 73.89 | 72.91 | 73.47 | 1,059,413 | -0.02(-0.02%) |
Nov 07, 2017 | 73.33 | 73.90 | 73.12 | 73.48 | 890,676 | +0.20(+0.28%) |
Nov 06, 2017 | 73.91 | 73.91 | 73.10 | 73.28 | 1,089,672 | -0.78(-1.05%) |
Nov 03, 2017 | 74.07 | 74.35 | 73.68 | 74.06 | 685,951 | +0.15(+0.21%) |
Nov 02, 2017 | 73.87 | 74.07 | 72.78 | 73.90 | 1,380,232 | +0.12(+0.16%) |
Nov 01, 2017 | 74.17 | 74.24 | 73.22 | 73.78 | 1,180,108 | +0.14(+0.19%) |
Oct 31, 2017 | 74.71 | 74.71 | 73.60 | 73.64 | 1,600,627 | -0.82(-1.10%) |
Oct 30, 2017 | 75.02 | 75.70 | 74.42 | 74.46 | 1,965,441 | -0.96(-1.27%) |
Oct 27, 2017 | 75.93 | 77.01 | 73.42 | 75.42 | 3,505,711 | +1.59(+2.15%) |
Oct 26, 2017 | 73.85 | 74.34 | 73.62 | 73.83 | 2,303,518 | +0.33(+0.45%) |
Oct 25, 2017 | 73.14 | 73.82 | 72.74 | 73.50 | 1,872,411 | +0.13(+0.18%) |
Oct 24, 2017 | 72.18 | 73.81 | 72.18 | 73.37 | 1,390,665 | +1.46(+2.03%) |
Oct 23, 2017 | 72.10 | 72.39 | 71.71 | 71.91 | 895,814 | -0.12(-0.17%) |
Oct 20, 2017 | 72.72 | 72.72 | 72.01 | 72.03 | 1,473,592 | +0.02(+0.03%) |
Oct 19, 2017 | 71.21 | 72.34 | 70.80 | 72.01 | 1,918,597 | +0.59(+0.83%) |
Oct 18, 2017 | 70.84 | 71.69 | 70.59 | 71.41 | 1,555,420 | +0.62(+0.87%) |
Oct 17, 2017 | 71.04 | 71.34 | 70.21 | 70.80 | 2,504,478 | -0.46(-0.65%) |
Oct 16, 2017 | 72.18 | 72.25 | 70.92 | 71.26 | 1,600,596 | -0.63(-0.88%) |
Oct 13, 2017 | 72.09 | 72.32 | 71.81 | 71.89 | 971,133 | +0.24(+0.33%) |
Oct 12, 2017 | 71.18 | 71.81 | 71.15 | 71.66 | 1,022,346 | +0.17(+0.24%) |
Oct 11, 2017 | 71.83 | 71.86 | 71.01 | 71.49 | 1,344,200 | -0.51(-0.71%) |
Oct 10, 2017 | 72.17 | 72.42 | 71.41 | 72.00 | 1,675,919 | -0.71(-0.97%) |
Oct 09, 2017 | 73.88 | 74.11 | 72.65 | 72.70 | 1,179,112 | -1.09(-1.48%) |
Oct 06, 2017 | 73.12 | 73.83 | 73.00 | 73.80 | 1,198,168 | +0.14(+0.19%) |
Oct 05, 2017 | 73.06 | 74.08 | 72.74 | 73.66 | 1,679,004 | +0.92(+1.26%) |
Oct 04, 2017 | 74.01 | 74.11 | 71.99 | 72.74 | 2,696,672 | -1.27(-1.72%) |
Oct 03, 2017 | 73.96 | 74.11 | 73.18 | 74.02 | 1,278,472 | +0.24(+0.32%) |
Oct 02, 2017 | 73.30 | 73.85 | 72.58 | 73.78 | 1,658,108 | +0.40(+0.54%) |
Sep 29, 2017 | 72.98 | 73.77 | 72.61 | 73.38 | 2,511,536 | +0.43(+0.59%) |
Sep 28, 2017 | 71.76 | 72.95 | 71.31 | 72.95 | 1,964,480 | +2.12(+2.99%) |
Sep 27, 2017 | 71.28 | 70.20 | 70.84 | 993,293 | +0.41(+0.59%) | |
Sep 26, 2017 | 71.19 | 71.35 | 70.36 | 70.42 | 2,389,149 | -0.66(-0.94%) |
Sep 25, 2017 | 70.12 | 71.26 | 69.94 | 71.09 | 1,594,314 | +0.96(+1.36%) |
Sep 22, 2017 | 69.58 | 70.21 | 69.45 | 70.13 | 761,732 | +0.55(+0.79%) |
Sep 21, 2017 | 69.64 | 69.73 | 69.37 | 69.58 | 827,831 | -0.20(-0.29%) |
Sep 20, 2017 | 70.42 | 70.77 | 69.37 | 69.78 | 2,601,415 | -0.50(-0.72%) |
Sep 19, 2017 | 69.35 | 70.44 | 69.01 | 70.29 | 1,849,161 | +1.02(+1.48%) |
Sep 18, 2017 | 69.00 | 69.50 | 68.93 | 69.26 | 984,595 | +0.37(+0.53%) |
Sep 15, 2017 | 68.93 | 69.04 | 68.46 | 68.90 | 2,551,856 | -0.07(-0.11%) |
Sep 14, 2017 | 69.01 | 69.21 | 68.83 | 68.97 | 1,315,324 | -0.03(-0.05%) |
Sep 13, 2017 | 69.38 | 69.54 | 68.63 | 69.01 | 1,099,351 | -0.48(-0.70%) |
Sep 12, 2017 | 69.22 | 69.67 | 69.13 | 69.49 | 1,738,414 | +0.49(+0.71%) |
Sep 11, 2017 | 69.02 | 69.26 | 68.78 | 69.00 | 1,220,183 | +0.61(+0.90%) |
Sep 08, 2017 | 68.18 | 68.73 | 68.10 | 68.38 | 1,252,933 | +0.00(+0.00%) |
Sep 07, 2017 | 68.57 | 68.66 | 68.18 | 68.38 | 923,192 | -0.19(-0.28%) |
Sep 06, 2017 | 68.63 | 69.18 | 68.22 | 68.58 | 2,108,125 | -0.16(-0.23%) |
Sep 05, 2017 | 70.37 | 70.57 | 68.60 | 68.74 | 1,885,110 | -1.64(-2.34%) |