Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 77.81 | 78.75 | 77.65 | 78.42 | 35,422,472 | +0.77(+1.00%) |
Nov 29, 2017 | 78.92 | 79.11 | 77.49 | 77.65 | 29,379,672 | -1.43(-1.81%) |
Nov 28, 2017 | 78.33 | 79.25 | 78.28 | 79.08 | 23,531,406 | +0.94(+1.20%) |
Nov 27, 2017 | 77.62 | 78.24 | 77.61 | 78.14 | 19,600,904 | +0.57(+0.73%) |
Nov 24, 2017 | 77.34 | 77.73 | 77.13 | 77.57 | 7,969,986 | +0.14(+0.18%) |
Nov 22, 2017 | 78.10 | 78.17 | 77.37 | 77.43 | 22,059,868 | -0.57(-0.73%) |
Nov 21, 2017 | 77.09 | 78.11 | 77.09 | 78.00 | 22,794,066 | +1.11(+1.44%) |
Nov 20, 2017 | 76.77 | 76.95 | 76.63 | 76.89 | 17,508,746 | +0.12(+0.16%) |
Nov 17, 2017 | 77.44 | 77.44 | 76.62 | 76.77 | 23,697,638 | -0.75(-0.96%) |
Nov 16, 2017 | 77.42 | 77.72 | 77.27 | 77.52 | 22,497,744 | +0.20(+0.27%) |
Nov 15, 2017 | 77.77 | 77.97 | 77.04 | 77.31 | 20,795,834 | -0.61(-0.78%) |
Nov 14, 2017 | 77.41 | 77.96 | 76.93 | 77.92 | 20,244,756 | +0.11(+0.14%) |
Nov 13, 2017 | 77.56 | 77.82 | 77.37 | 77.81 | 15,304,332 | +0.06(+0.07%) |
Nov 10, 2017 | 77.68 | 77.96 | 77.16 | 77.75 | 20,924,432 | -0.20(-0.26%) |
Nov 09, 2017 | 77.97 | 78.12 | 76.85 | 77.95 | 22,842,226 | -0.44(-0.56%) |
Nov 08, 2017 | 78.00 | 78.44 | 77.71 | 78.39 | 19,451,262 | +0.27(+0.34%) |
Nov 07, 2017 | 78.59 | 78.71 | 77.81 | 78.12 | 19,342,552 | -0.19(-0.24%) |
Nov 06, 2017 | 78.06 | 78.52 | 77.95 | 78.31 | 21,420,718 | +0.31(+0.39%) |
Nov 03, 2017 | 77.95 | 78.37 | 77.32 | 78.00 | 19,021,336 | +0.08(+0.11%) |
Nov 02, 2017 | 77.27 | 78.30 | 77.06 | 77.92 | 25,874,892 | +0.81(+1.05%) |
Nov 01, 2017 | 77.57 | 77.65 | 76.83 | 77.11 | 24,058,606 | +0.00(+0.00%) |
Oct 31, 2017 | 78.21 | 78.21 | 77.05 | 77.11 | 29,215,466 | -0.66(-0.85%) |
Oct 30, 2017 | 77.59 | 78.17 | 77.04 | 77.77 | 34,251,324 | +0.07(+0.10%) |
Oct 27, 2017 | 78.21 | 79.91 | 77.52 | 77.70 | 76,659,808 | +4.68(+6.41%) |
Oct 26, 2017 | 73.42 | 73.63 | 73.00 | 73.01 | 34,608,372 | +0.12(+0.17%) |
Oct 25, 2017 | 72.85 | 73.33 | 72.32 | 72.89 | 22,016,596 | -0.21(-0.29%) |
Oct 24, 2017 | 73.14 | 73.42 | 72.74 | 73.11 | 18,893,522 | +0.03(+0.04%) |
Oct 23, 2017 | 73.23 | 73.55 | 73.01 | 73.08 | 22,241,796 | +0.02(+0.03%) |
Oct 20, 2017 | 72.61 | 73.21 | 72.51 | 73.06 | 24,666,054 | +0.83(+1.16%) |
Oct 19, 2017 | 71.91 | 72.24 | 71.71 | 72.23 | 16,277,559 | +0.28(+0.39%) |
Oct 18, 2017 | 72.00 | 72.17 | 71.73 | 71.95 | 14,347,371 | +0.02(+0.03%) |
Oct 17, 2017 | 71.82 | 71.96 | 71.61 | 71.93 | 18,147,660 | -0.06(-0.08%) |
Oct 16, 2017 | 71.77 | 72.13 | 71.77 | 71.98 | 13,353,781 | +0.15(+0.21%) |
Oct 13, 2017 | 71.93 | 72.19 | 71.65 | 71.84 | 16,542,692 | +0.34(+0.48%) |
Oct 12, 2017 | 70.91 | 71.65 | 70.80 | 71.49 | 18,204,736 | +0.65(+0.92%) |
Oct 11, 2017 | 70.79 | 70.88 | 70.41 | 70.84 | 16,599,799 | +0.12(+0.17%) |
Oct 10, 2017 | 70.76 | 71.04 | 70.58 | 70.72 | 15,040,767 | +0.00(+0.00%) |
Oct 09, 2017 | 70.43 | 70.96 | 70.33 | 70.72 | 12,282,640 | +0.27(+0.38%) |
Oct 06, 2017 | 70.15 | 70.48 | 70.03 | 70.46 | 15,058,476 | +0.03(+0.04%) |
Oct 05, 2017 | 69.73 | 70.57 | 69.50 | 70.43 | 22,862,846 | +1.19(+1.71%) |
Oct 04, 2017 | 68.68 | 69.27 | 68.33 | 69.24 | 14,365,698 | +0.40(+0.58%) |
Oct 03, 2017 | 69.22 | 69.42 | 68.78 | 68.84 | 13,149,702 | -0.32(-0.47%) |
Oct 02, 2017 | 69.26 | 69.54 | 68.87 | 69.17 | 16,507,425 | +0.11(+0.16%) |
Sep 29, 2017 | 68.55 | 69.10 | 68.49 | 69.06 | 18,423,270 | +0.57(+0.84%) |
Sep 28, 2017 | 68.17 | 68.57 | 67.96 | 68.48 | 11,740,360 | +0.02(+0.03%) |
Sep 27, 2017 | 68.18 | 68.76 | 67.83 | 68.46 | 21,103,770 | +0.55(+0.81%) |
Sep 26, 2017 | 68.30 | 68.42 | 67.66 | 67.92 | 19,434,608 | +0.00(+0.00%) |
Sep 25, 2017 | 68.68 | 68.82 | 67.60 | 67.92 | 26,049,412 | -1.07(-1.55%) |
Sep 22, 2017 | 68.59 | 69.07 | 68.46 | 68.98 | 15,221,955 | +0.19(+0.27%) |
Sep 21, 2017 | 69.63 | 69.75 | 68.70 | 68.80 | 20,695,948 | -0.68(-0.97%) |
Sep 20, 2017 | 69.85 | 70.01 | 68.89 | 69.47 | 23,286,284 | -0.46(-0.66%) |
Sep 19, 2017 | 69.72 | 70.19 | 69.54 | 69.94 | 17,359,622 | +0.26(+0.37%) |
Sep 18, 2017 | 69.74 | 70.43 | 69.57 | 69.68 | 25,140,138 | -0.14(-0.20%) |
Sep 15, 2017 | 69.37 | 69.89 | 68.67 | 69.82 | 41,614,632 | +0.50(+0.72%) |
Sep 14, 2017 | 69.53 | 69.98 | 69.08 | 69.31 | 16,966,588 | -0.41(-0.59%) |
Sep 13, 2017 | 69.46 | 69.74 | 69.11 | 69.72 | 14,433,792 | +0.49(+0.71%) |
Sep 12, 2017 | 69.31 | 69.75 | 68.94 | 69.23 | 15,525,853 | -0.07(-0.11%) |
Sep 11, 2017 | 68.89 | 69.48 | 68.89 | 69.31 | 19,319,514 | +0.72(+1.05%) |
Sep 08, 2017 | 68.91 | 69.01 | 68.45 | 68.58 | 15,861,033 | -0.33(-0.48%) |
Sep 07, 2017 | 68.30 | 69.16 | 68.23 | 68.92 | 18,845,140 | +0.87(+1.28%) |
Sep 06, 2017 | 68.36 | 68.64 | 68.00 | 68.04 | 17,837,160 | -0.19(-0.29%) |
Sep 05, 2017 | 67.99 | 68.50 | 67.66 | 68.24 | 23,252,530 | -0.31(-0.45%) |