Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 79.33 | 80.58 | 78.84 | 80.09 | 1,734,239 | +0.60(+0.75%) |
Nov 29, 2017 | 81.57 | 82.37 | 78.42 | 79.49 | 2,699,096 | -1.93(-2.37%) |
Nov 28, 2017 | 82.57 | 82.84 | 81.11 | 81.42 | 2,470,977 | -0.67(-0.82%) |
Nov 27, 2017 | 84.00 | 84.52 | 81.82 | 82.09 | 2,068,252 | -2.01(-2.39%) |
Nov 24, 2017 | 83.76 | 84.47 | 83.57 | 84.10 | 584,828 | +0.57(+0.68%) |
Nov 22, 2017 | 83.78 | 84.59 | 83.16 | 83.53 | 1,422,762 | -0.25(-0.30%) |
Nov 21, 2017 | 81.32 | 84.88 | 81.26 | 83.78 | 3,394,349 | +2.43(+2.99%) |
Nov 20, 2017 | 81.04 | 81.70 | 80.39 | 81.35 | 3,604,638 | -0.35(-0.43%) |
Nov 17, 2017 | 79.04 | 81.99 | 78.22 | 81.70 | 13,219,805 | +12.40(+17.89%) |
Nov 16, 2017 | 68.30 | 69.89 | 68.30 | 69.30 | 3,637,757 | +1.57(+2.32%) |
Nov 15, 2017 | 68.00 | 68.45 | 67.01 | 67.73 | 1,198,180 | -0.62(-0.91%) |
Nov 14, 2017 | 67.51 | 68.80 | 67.39 | 68.35 | 1,847,466 | +0.61(+0.90%) |
Nov 13, 2017 | 69.75 | 70.25 | 67.68 | 67.74 | 2,061,444 | -2.00(-2.87%) |
Nov 10, 2017 | 70.36 | 70.96 | 69.71 | 69.74 | 1,847,759 | -1.04(-1.47%) |
Nov 09, 2017 | 70.33 | 71.46 | 69.36 | 70.78 | 1,460,431 | -0.38(-0.53%) |
Nov 08, 2017 | 68.10 | 71.31 | 67.91 | 71.16 | 2,555,796 | +3.16(+4.65%) |
Nov 07, 2017 | 68.69 | 69.24 | 67.74 | 68.00 | 856,914 | -0.41(-0.60%) |
Nov 06, 2017 | 67.63 | 69.11 | 67.63 | 68.41 | 1,065,638 | +0.78(+1.15%) |
Nov 03, 2017 | 65.88 | 67.67 | 65.73 | 67.63 | 999,693 | +1.08(+1.62%) |
Nov 02, 2017 | 66.60 | 66.96 | 66.17 | 66.55 | 998,141 | -0.44(-0.66%) |
Nov 01, 2017 | 67.56 | 67.78 | 66.52 | 66.99 | 2,168,663 | -0.31(-0.46%) |
Oct 31, 2017 | 66.68 | 67.83 | 66.51 | 67.30 | 1,496,638 | +0.96(+1.45%) |
Oct 30, 2017 | 66.74 | 66.83 | 65.61 | 66.34 | 1,097,828 | -0.31(-0.47%) |
Oct 27, 2017 | 67.20 | 67.47 | 66.50 | 66.65 | 1,579,135 | -0.02(-0.03%) |
Oct 26, 2017 | 65.24 | 66.72 | 65.10 | 66.67 | 1,362,509 | +1.53(+2.35%) |
Oct 25, 2017 | 66.19 | 66.31 | 64.76 | 65.14 | 1,246,527 | -0.27(-0.41%) |
Oct 24, 2017 | 64.33 | 65.70 | 63.85 | 65.41 | 1,455,696 | +1.18(+1.84%) |
Oct 23, 2017 | 64.85 | 65.20 | 64.01 | 64.23 | 1,002,529 | +0.14(+0.22%) |
Oct 20, 2017 | 63.90 | 64.58 | 63.71 | 64.09 | 830,496 | +0.51(+0.80%) |
Oct 19, 2017 | 62.58 | 63.61 | 62.39 | 63.58 | 1,677,602 | +0.30(+0.47%) |
Oct 18, 2017 | 64.03 | 64.35 | 63.26 | 63.28 | 1,326,612 | -0.69(-1.08%) |
Oct 17, 2017 | 64.31 | 64.97 | 63.97 | 63.97 | 2,619,035 | -0.30(-0.47%) |
Oct 16, 2017 | 63.80 | 64.30 | 63.50 | 64.27 | 1,857,103 | +0.72(+1.13%) |
Oct 13, 2017 | 63.59 | 63.86 | 63.13 | 63.55 | 1,808,713 | +0.06(+0.09%) |
Oct 12, 2017 | 63.47 | 63.75 | 62.81 | 63.49 | 1,855,197 | +0.01(+0.02%) |
Oct 11, 2017 | 64.02 | 64.50 | 63.28 | 63.48 | 1,559,211 | -0.33(-0.52%) |
Oct 10, 2017 | 65.83 | 66.31 | 63.24 | 63.81 | 3,396,064 | -1.72(-2.62%) |
Oct 09, 2017 | 67.14 | 67.14 | 65.43 | 65.53 | 1,105,767 | -1.32(-1.97%) |
Oct 06, 2017 | 66.05 | 66.90 | 66.04 | 66.85 | 816,094 | +0.42(+0.63%) |
Oct 05, 2017 | 66.37 | 66.53 | 65.88 | 66.43 | 1,019,360 | +0.48(+0.73%) |
Oct 04, 2017 | 65.26 | 66.27 | 64.64 | 65.95 | 2,426,075 | +0.43(+0.66%) |
Oct 03, 2017 | 66.18 | 66.72 | 65.38 | 65.52 | 2,133,111 | -0.88(-1.33%) |
Oct 02, 2017 | 64.78 | 67.36 | 64.50 | 66.40 | 2,041,755 | -0.03(-0.05%) |
Sep 29, 2017 | 67.00 | 67.32 | 66.25 | 66.43 | 2,100,772 | -0.64(-0.95%) |
Sep 28, 2017 | 67.37 | 67.58 | 66.72 | 67.07 | 1,160,155 | -0.16(-0.24%) |
Sep 27, 2017 | 66.98 | 67.23 | 1,160,092 | +0.24(+0.36%) | ||
Sep 26, 2017 | 68.24 | 68.40 | 66.82 | 66.99 | 1,321,620 | -0.91(-1.34%) |
Sep 25, 2017 | 69.46 | 69.61 | 66.88 | 67.90 | 1,880,450 | -1.63(-2.34%) |
Sep 22, 2017 | 68.49 | 69.61 | 68.07 | 69.53 | 1,607,786 | +1.04(+1.52%) |
Sep 21, 2017 | 68.69 | 68.82 | 67.25 | 68.49 | 1,627,766 | -0.45(-0.65%) |
Sep 20, 2017 | 68.00 | 69.20 | 66.85 | 68.94 | 3,485,393 | +0.69(+1.01%) |
Sep 19, 2017 | 68.59 | 68.61 | 68.01 | 68.25 | 702,625 | -0.24(-0.35%) |
Sep 18, 2017 | 67.47 | 68.50 | 67.47 | 68.49 | 1,448,436 | +1.27(+1.89%) |
Sep 15, 2017 | 67.53 | 67.72 | 66.96 | 67.22 | 1,281,909 | -0.73(-1.07%) |
Sep 14, 2017 | 67.00 | 67.98 | 66.50 | 67.95 | 1,380,482 | +0.57(+0.85%) |
Sep 13, 2017 | 67.47 | 67.94 | 67.00 | 67.38 | 1,647,186 | -0.60(-0.88%) |
Sep 12, 2017 | 68.20 | 68.20 | 67.45 | 67.98 | 1,145,797 | -0.23(-0.34%) |
Sep 11, 2017 | 67.65 | 68.49 | 67.40 | 68.21 | 1,499,360 | +1.03(+1.53%) |
Sep 08, 2017 | 68.48 | 68.76 | 67.12 | 67.18 | 1,104,504 | -1.24(-1.81%) |
Sep 07, 2017 | 68.14 | 68.85 | 67.99 | 68.42 | 1,412,986 | +0.43(+0.63%) |
Sep 06, 2017 | 67.45 | 68.08 | 66.95 | 67.99 | 1,598,282 | +0.66(+0.98%) |
Sep 05, 2017 | 68.34 | 68.34 | 66.61 | 67.33 | 1,947,022 | -0.07(-0.10%) |