Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 75.34 | 75.34 | 75.26 | 75.28 | 1,128,383 | -0.04(-0.05%) |
Nov 29, 2017 | 75.31 | 75.32 | 75.29 | 75.32 | 748,623 | -0.02(-0.03%) |
Nov 28, 2017 | 75.36 | 75.36 | 75.31 | 75.34 | 629,938 | +0.01(+0.01%) |
Nov 27, 2017 | 75.32 | 75.35 | 75.30 | 75.33 | 1,204,587 | +0.00(+0.00%) |
Nov 24, 2017 | 75.39 | 75.39 | 75.31 | 75.33 | 698,890 | +0.00(+0.00%) |
Nov 22, 2017 | 75.31 | 75.35 | 75.30 | 75.33 | 1,005,811 | +0.06(+0.08%) |
Nov 21, 2017 | 75.30 | 75.30 | 75.26 | 75.27 | 652,603 | -0.02(-0.02%) |
Nov 20, 2017 | 75.34 | 75.34 | 75.29 | 75.29 | 622,455 | -0.03(-0.04%) |
Nov 17, 2017 | 75.37 | 75.37 | 75.31 | 75.31 | 1,495,730 | -0.04(-0.06%) |
Nov 16, 2017 | 75.33 | 75.36 | 75.31 | 75.36 | 3,401,376 | +0.01(+0.01%) |
Nov 15, 2017 | 75.40 | 75.40 | 75.34 | 75.35 | 4,444,349 | -0.03(-0.04%) |
Nov 14, 2017 | 75.36 | 75.38 | 75.35 | 75.38 | 2,989,737 | +0.02(+0.02%) |
Nov 13, 2017 | 75.39 | 75.39 | 75.36 | 75.36 | 706,431 | -0.01(-0.01%) |
Nov 10, 2017 | 75.43 | 75.43 | 75.37 | 75.37 | 691,338 | -0.03(-0.04%) |
Nov 09, 2017 | 75.40 | 75.44 | 75.39 | 75.39 | 858,702 | -0.01(-0.01%) |
Nov 08, 2017 | 75.40 | 75.44 | 75.39 | 75.40 | 811,078 | -0.01(-0.01%) |
Nov 07, 2017 | 75.45 | 75.45 | 75.41 | 75.41 | 834,229 | -0.04(-0.05%) |
Nov 06, 2017 | 75.41 | 75.45 | 75.41 | 75.45 | 1,057,680 | +0.04(+0.06%) |
Nov 03, 2017 | 75.47 | 75.47 | 75.40 | 75.40 | 1,451,735 | -0.04(-0.06%) |
Nov 02, 2017 | 75.45 | 75.46 | 75.40 | 75.45 | 2,033,003 | +0.02(+0.02%) |
Nov 01, 2017 | 75.39 | 75.43 | 75.39 | 75.43 | 938,130 | +0.06(+0.08%) |
Oct 31, 2017 | 75.42 | 75.42 | 75.35 | 75.37 | 700,252 | -0.04(-0.06%) |
Oct 30, 2017 | 75.41 | 75.42 | 75.37 | 75.42 | 483,662 | +0.04(+0.05%) |
Oct 27, 2017 | 75.33 | 75.39 | 75.32 | 75.38 | 780,871 | +0.05(+0.07%) |
Oct 26, 2017 | 75.34 | 75.36 | 75.32 | 75.33 | 619,721 | +0.00(+0.00%) |
Oct 25, 2017 | 75.33 | 75.37 | 75.33 | 75.33 | 1,931,474 | -0.02(-0.02%) |
Oct 24, 2017 | 75.37 | 75.37 | 75.34 | 75.34 | 2,857,262 | -0.02(-0.02%) |
Oct 23, 2017 | 75.36 | 75.39 | 75.36 | 75.36 | 651,160 | +0.00(+0.00%) |
Oct 20, 2017 | 75.37 | 75.39 | 75.34 | 75.36 | 488,849 | -0.04(-0.06%) |
Oct 19, 2017 | 75.38 | 75.41 | 75.37 | 75.41 | 586,406 | +0.04(+0.06%) |
Oct 18, 2017 | 75.33 | 75.37 | 75.33 | 75.36 | 559,343 | -0.03(-0.04%) |
Oct 17, 2017 | 75.36 | 75.39 | 75.36 | 75.39 | 915,861 | +0.01(+0.01%) |
Oct 16, 2017 | 75.41 | 75.42 | 75.37 | 75.38 | 656,213 | -0.07(-0.09%) |
Oct 13, 2017 | 75.43 | 75.45 | 75.42 | 75.45 | 746,883 | +0.04(+0.06%) |
Oct 12, 2017 | 75.40 | 75.42 | 75.40 | 75.41 | 1,396,848 | -0.01(-0.01%) |
Oct 11, 2017 | 75.41 | 75.42 | 75.39 | 75.42 | 1,347,962 | -0.01(-0.01%) |
Oct 10, 2017 | 75.40 | 75.44 | 75.40 | 75.42 | 783,825 | +0.02(+0.02%) |
Oct 09, 2017 | 75.45 | 75.48 | 75.40 | 75.41 | 563,714 | +0.00(+0.00%) |
Oct 06, 2017 | 75.37 | 75.43 | 75.36 | 75.41 | 782,067 | -0.03(-0.04%) |
Oct 05, 2017 | 75.42 | 75.44 | 75.41 | 75.43 | 2,605,431 | -0.16(-0.21%) |
Oct 04, 2017 | 75.44 | 75.59 | 75.42 | 75.59 | 1,320,463 | +0.14(+0.19%) |
Oct 03, 2017 | 75.43 | 75.47 | 75.42 | 75.45 | 1,308,854 | -0.04(-0.06%) |
Oct 02, 2017 | 75.44 | 75.50 | 75.40 | 75.50 | 1,216,185 | +0.12(+0.16%) |
Sep 29, 2017 | 75.40 | 75.42 | 75.35 | 75.37 | 986,770 | -0.02(-0.02%) |
Sep 28, 2017 | 75.39 | 75.41 | 75.37 | 75.39 | 325,866 | +0.01(+0.01%) |
Sep 27, 2017 | 75.37 | 75.38 | 75.37 | 75.38 | 518,088 | -0.01(-0.01%) |
Sep 26, 2017 | 75.41 | 75.42 | 75.39 | 75.39 | 1,033,495 | -0.02(-0.02%) |
Sep 25, 2017 | 75.39 | 75.44 | 75.38 | 75.41 | 658,510 | +0.04(+0.06%) |
Sep 22, 2017 | 75.39 | 75.42 | 75.37 | 75.37 | 593,639 | +0.02(+0.02%) |
Sep 21, 2017 | 75.37 | 75.40 | 75.35 | 75.35 | 1,064,141 | -0.02(-0.02%) |
Sep 20, 2017 | 75.45 | 75.46 | 75.37 | 75.37 | 930,974 | -0.06(-0.08%) |
Sep 19, 2017 | 75.44 | 75.45 | 75.42 | 75.43 | 485,420 | +0.01(+0.01%) |
Sep 18, 2017 | 75.42 | 75.45 | 75.42 | 75.42 | 696,527 | -0.04(-0.06%) |
Sep 15, 2017 | 75.47 | 75.47 | 75.44 | 75.46 | 651,667 | -0.01(-0.01%) |
Sep 14, 2017 | 75.45 | 75.48 | 75.44 | 75.47 | 951,457 | +0.01(+0.01%) |
Sep 13, 2017 | 75.50 | 75.50 | 75.46 | 75.46 | 636,763 | -0.02(-0.02%) |
Sep 12, 2017 | 75.51 | 75.53 | 75.48 | 75.48 | 1,963,635 | -0.04(-0.05%) |
Sep 11, 2017 | 75.56 | 75.57 | 75.52 | 75.52 | 1,179,203 | -0.07(-0.09%) |
Sep 08, 2017 | 75.60 | 75.62 | 75.58 | 75.59 | 545,406 | -0.02(-0.02%) |
Sep 07, 2017 | 75.59 | 75.62 | 75.57 | 75.61 | 541,141 | +0.04(+0.06%) |
Sep 06, 2017 | 75.56 | 75.58 | 75.54 | 75.56 | 1,253,409 | -0.01(-0.01%) |
Sep 05, 2017 | 75.54 | 75.58 | 75.53 | 75.57 | 954,130 | +0.07(+0.09%) |