Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 72.72 | 73.90 | 70.60 | 72.72 | 62,018 | +0.07(+0.09%) |
Nov 29, 2017 | 73.34 | 74.64 | 71.55 | 72.65 | 55,458 | -0.41(-0.56%) |
Nov 28, 2017 | 73.68 | 73.75 | 71.69 | 73.06 | 43,925 | -0.48(-0.65%) |
Nov 27, 2017 | 70.05 | 73.75 | 70.05 | 73.54 | 67,090 | +3.70(+5.30%) |
Nov 24, 2017 | 70.87 | 70.87 | 67.78 | 69.84 | 25,039 | -1.10(-1.55%) |
Nov 22, 2017 | 68.74 | 71.62 | 68.68 | 70.94 | 42,908 | +2.06(+2.99%) |
Nov 21, 2017 | 68.20 | 70.12 | 67.51 | 68.88 | 40,843 | +1.37(+2.03%) |
Nov 20, 2017 | 68.95 | 69.33 | 66.21 | 67.51 | 50,533 | -1.58(-2.28%) |
Nov 17, 2017 | 68.81 | 69.50 | 67.51 | 69.09 | 44,813 | -0.34(-0.49%) |
Nov 16, 2017 | 66.62 | 69.57 | 66.62 | 69.43 | 48,765 | +2.74(+4.11%) |
Nov 15, 2017 | 63.54 | 66.69 | 62.78 | 66.69 | 42,775 | +2.81(+4.40%) |
Nov 14, 2017 | 61.55 | 64.08 | 61.21 | 63.88 | 61,308 | +2.19(+3.56%) |
Nov 13, 2017 | 61.75 | 63.12 | 60.66 | 61.69 | 88,134 | -0.14(-0.22%) |
Nov 10, 2017 | 61.69 | 62.64 | 61.00 | 61.82 | 80,243 | +0.14(+0.22%) |
Nov 09, 2017 | 63.12 | 63.93 | 61.48 | 61.69 | 89,669 | -1.23(-1.96%) |
Nov 08, 2017 | 65.59 | 66.14 | 62.37 | 62.92 | 72,840 | -3.22(-4.87%) |
Nov 07, 2017 | 66.62 | 67.44 | 65.63 | 66.14 | 46,594 | -0.55(-0.82%) |
Nov 06, 2017 | 67.92 | 68.74 | 66.62 | 66.69 | 52,885 | -1.03(-1.52%) |
Nov 03, 2017 | 57.92 | 75.05 | 56.82 | 67.72 | 228,074 | +4.46(+7.04%) |
Nov 02, 2017 | 67.17 | 67.31 | 62.23 | 63.26 | 87,916 | -3.50(-5.24%) |
Nov 01, 2017 | 69.43 | 69.43 | 65.39 | 66.76 | 63,410 | -2.26(-3.28%) |
Oct 31, 2017 | 69.91 | 71.07 | 67.72 | 69.02 | 98,761 | -0.48(-0.69%) |
Oct 30, 2017 | 71.62 | 71.90 | 69.16 | 69.50 | 60,856 | -2.33(-3.24%) |
Oct 27, 2017 | 73.82 | 73.82 | 71.76 | 71.83 | 36,547 | -1.99(-2.69%) |
Oct 26, 2017 | 75.12 | 75.60 | 73.61 | 73.82 | 30,344 | -1.30(-1.73%) |
Oct 25, 2017 | 74.98 | 76.15 | 72.38 | 75.12 | 44,951 | -0.14(-0.18%) |
Oct 24, 2017 | 74.98 | 76.01 | 74.50 | 75.26 | 26,636 | +0.41(+0.55%) |
Oct 23, 2017 | 77.11 | 77.35 | 74.71 | 74.84 | 25,592 | -2.40(-3.11%) |
Oct 20, 2017 | 77.11 | 78.55 | 76.76 | 77.24 | 43,360 | +0.07(+0.09%) |
Oct 19, 2017 | 75.39 | 78.01 | 75.39 | 77.17 | 55,744 | +1.30(+1.72%) |
Oct 18, 2017 | 76.42 | 77.93 | 75.32 | 75.87 | 59,222 | -0.07(-0.09%) |
Oct 17, 2017 | 76.56 | 76.97 | 75.32 | 75.94 | 36,246 | -0.62(-0.81%) |
Oct 16, 2017 | 76.63 | 77.79 | 76.24 | 76.56 | 29,392 | +0.07(+0.09%) |
Oct 13, 2017 | 76.76 | 77.59 | 76.35 | 76.49 | 35,830 | +0.21(+0.27%) |
Oct 12, 2017 | 77.24 | 78.07 | 75.94 | 76.28 | 45,517 | -1.37(-1.77%) |
Oct 11, 2017 | 78.07 | 78.13 | 76.49 | 77.65 | 40,735 | -0.21(-0.26%) |
Oct 10, 2017 | 77.24 | 78.68 | 76.97 | 77.86 | 39,464 | +0.55(+0.71%) |
Oct 09, 2017 | 79.30 | 80.70 | 77.11 | 77.31 | 32,603 | -2.19(-2.76%) |
Oct 06, 2017 | 79.78 | 80.74 | 79.16 | 79.51 | 35,177 | -0.34(-0.43%) |
Oct 05, 2017 | 80.05 | 81.84 | 79.57 | 79.85 | 27,666 | +0.07(+0.09%) |
Oct 04, 2017 | 80.19 | 81.84 | 79.71 | 79.78 | 39,639 | -0.27(-0.34%) |
Oct 03, 2017 | 80.05 | 80.33 | 78.55 | 80.05 | 45,609 | -0.07(-0.09%) |
Oct 02, 2017 | 77.72 | 80.88 | 77.45 | 80.12 | 59,502 | +3.15(+4.10%) |
Sep 29, 2017 | 75.80 | 77.65 | 75.46 | 76.97 | 96,562 | +1.58(+2.09%) |
Sep 28, 2017 | 76.15 | 76.76 | 74.16 | 75.39 | 58,300 | -0.75(-0.99%) |
Sep 27, 2017 | 74.57 | 76.15 | 95,935 | +0.41(+0.54%) | ||
Sep 26, 2017 | 76.76 | 77.45 | 75.19 | 75.74 | 53,254 | -0.62(-0.81%) |
Sep 25, 2017 | 76.83 | 77.93 | 76.15 | 76.35 | 42,305 | -0.14(-0.18%) |
Sep 22, 2017 | 77.17 | 78.20 | 76.42 | 76.49 | 32,082 | -0.41(-0.53%) |
Sep 21, 2017 | 77.11 | 78.82 | 76.49 | 76.90 | 46,774 | +0.14(+0.18%) |
Sep 20, 2017 | 74.23 | 77.17 | 74.09 | 76.76 | 63,751 | +2.33(+3.13%) |
Sep 19, 2017 | 74.36 | 74.98 | 73.06 | 74.43 | 67,773 | +0.14(+0.18%) |
Sep 18, 2017 | 72.10 | 75.26 | 72.10 | 74.30 | 87,251 | +2.74(+3.83%) |
Sep 15, 2017 | 71.42 | 73.20 | 71.14 | 71.55 | 133,028 | +0.14(+0.19%) |
Sep 14, 2017 | 73.06 | 73.71 | 71.07 | 71.42 | 60,797 | -1.64(-2.25%) |
Sep 13, 2017 | 72.45 | 73.56 | 72.17 | 73.06 | 82,168 | +0.96(+1.33%) |
Sep 12, 2017 | 72.24 | 73.68 | 71.28 | 72.10 | 77,810 | +0.21(+0.29%) |
Sep 11, 2017 | 70.87 | 73.20 | 70.73 | 71.90 | 78,360 | +1.44(+2.04%) |
Sep 08, 2017 | 70.94 | 72.03 | 70.39 | 70.46 | 49,325 | -0.48(-0.68%) |
Sep 07, 2017 | 71.83 | 73.03 | 70.60 | 70.94 | 95,064 | -0.45(-0.62%) |
Sep 06, 2017 | 71.66 | 72.13 | 70.43 | 71.38 | 83,108 | -0.14(-0.19%) |
Sep 05, 2017 | 73.22 | 75.17 | 71.11 | 71.52 | 133,692 | -1.16(-1.59%) |