Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 79.74 | 79.91 | 79.48 | 79.56 | 125,300 | -0.01(-0.01%) |
Nov 29, 2017 | 80.04 | 80.15 | 79.48 | 79.57 | 80,888 | -0.65(-0.81%) |
Nov 28, 2017 | 80.10 | 80.28 | 79.92 | 80.22 | 96,542 | +0.34(+0.43%) |
Nov 27, 2017 | 80.25 | 80.32 | 79.88 | 79.88 | 199,553 | -0.40(-0.50%) |
Nov 24, 2017 | 80.35 | 80.42 | 80.11 | 80.28 | 54,149 | +0.62(+0.77%) |
Nov 22, 2017 | 79.79 | 79.80 | 79.38 | 79.66 | 85,947 | +0.11(+0.14%) |
Nov 21, 2017 | 79.37 | 79.59 | 79.36 | 79.55 | 100,968 | +0.66(+0.83%) |
Nov 20, 2017 | 78.84 | 79.07 | 78.82 | 78.89 | 191,165 | +0.40(+0.51%) |
Nov 17, 2017 | 78.67 | 78.75 | 78.45 | 78.49 | 144,879 | -0.31(-0.40%) |
Nov 16, 2017 | 78.61 | 78.83 | 78.56 | 78.80 | 95,064 | +0.99(+1.27%) |
Nov 15, 2017 | 77.74 | 77.98 | 77.58 | 77.82 | 68,362 | -0.52(-0.66%) |
Nov 14, 2017 | 78.25 | 78.38 | 78.07 | 78.34 | 69,755 | +0.05(+0.06%) |
Nov 13, 2017 | 77.88 | 78.33 | 77.85 | 78.29 | 85,079 | -0.20(-0.25%) |
Nov 10, 2017 | 78.60 | 78.62 | 78.41 | 78.49 | 99,086 | -0.27(-0.34%) |
Nov 09, 2017 | 78.46 | 78.77 | 78.27 | 78.75 | 107,230 | -0.57(-0.72%) |
Nov 08, 2017 | 79.19 | 79.42 | 79.00 | 79.32 | 87,959 | +0.44(+0.56%) |
Nov 07, 2017 | 79.11 | 79.18 | 78.78 | 78.88 | 151,044 | -0.36(-0.45%) |
Nov 06, 2017 | 79.06 | 79.28 | 78.96 | 79.24 | 76,340 | +0.13(+0.16%) |
Nov 03, 2017 | 79.12 | 79.22 | 78.91 | 79.11 | 116,633 | +0.01(+0.01%) |
Nov 02, 2017 | 78.97 | 79.10 | 78.83 | 79.10 | 73,633 | +0.12(+0.15%) |
Nov 01, 2017 | 79.25 | 79.34 | 78.88 | 78.98 | 231,509 | +0.12(+0.15%) |
Oct 31, 2017 | 78.63 | 79.00 | 78.63 | 78.86 | 98,131 | +0.35(+0.44%) |
Oct 30, 2017 | 78.39 | 78.52 | 78.34 | 78.52 | 105,848 | +0.14(+0.18%) |
Oct 27, 2017 | 78.12 | 78.43 | 78.04 | 78.38 | 93,741 | +0.27(+0.34%) |
Oct 26, 2017 | 78.29 | 78.34 | 78.04 | 78.11 | 116,692 | +0.18(+0.23%) |
Oct 25, 2017 | 78.23 | 78.27 | 77.73 | 77.93 | 135,594 | -0.17(-0.22%) |
Oct 24, 2017 | 78.09 | 78.36 | 78.09 | 78.10 | 101,730 | +0.00(+0.00%) |
Oct 23, 2017 | 78.35 | 78.39 | 78.10 | 78.10 | 107,585 | -0.11(-0.14%) |
Oct 20, 2017 | 78.21 | 78.30 | 78.11 | 78.21 | 71,666 | -0.17(-0.22%) |
Oct 19, 2017 | 78.23 | 78.42 | 78.21 | 78.38 | 108,642 | -0.28(-0.35%) |
Oct 18, 2017 | 78.46 | 78.69 | 78.43 | 78.65 | 124,954 | +0.23(+0.29%) |
Oct 17, 2017 | 78.42 | 78.51 | 78.29 | 78.43 | 88,838 | -0.27(-0.34%) |
Oct 16, 2017 | 78.75 | 78.82 | 78.62 | 78.69 | 71,549 | -0.08(-0.10%) |
Oct 13, 2017 | 78.93 | 78.93 | 78.69 | 78.77 | 129,121 | +0.47(+0.60%) |
Oct 12, 2017 | 78.24 | 78.45 | 78.16 | 78.31 | 101,423 | +0.05(+0.06%) |
Oct 11, 2017 | 78.04 | 78.28 | 78.04 | 78.26 | 134,468 | +0.27(+0.34%) |
Oct 10, 2017 | 77.79 | 78.05 | 77.70 | 77.99 | 67,477 | +0.85(+1.10%) |
Oct 09, 2017 | 77.31 | 77.31 | 77.10 | 77.14 | 99,059 | +0.02(+0.03%) |
Oct 06, 2017 | 76.92 | 77.12 | 76.73 | 77.12 | 67,745 | -0.11(-0.14%) |
Oct 05, 2017 | 77.18 | 77.34 | 77.13 | 77.23 | 80,313 | -0.19(-0.25%) |
Oct 04, 2017 | 77.34 | 77.50 | 77.31 | 77.42 | 125,626 | +0.11(+0.14%) |
Oct 03, 2017 | 77.15 | 77.39 | 77.13 | 77.31 | 76,320 | +0.22(+0.28%) |
Oct 02, 2017 | 76.88 | 77.14 | 76.88 | 77.09 | 398,985 | +0.06(+0.08%) |
Sep 29, 2017 | 76.80 | 77.15 | 76.62 | 77.03 | 72,707 | +0.41(+0.53%) |
Sep 28, 2017 | 76.40 | 76.72 | 76.36 | 76.62 | 79,884 | +0.23(+0.30%) |
Sep 27, 2017 | 76.10 | 76.49 | 75.96 | 76.39 | 154,936 | -0.01(-0.01%) |
Sep 26, 2017 | 76.40 | 76.46 | 76.16 | 76.40 | 78,722 | -0.24(-0.31%) |
Sep 25, 2017 | 76.80 | 76.92 | 76.46 | 76.64 | 86,905 | -0.37(-0.48%) |
Sep 22, 2017 | 77.05 | 77.12 | 76.89 | 77.01 | 97,558 | +0.11(+0.14%) |
Sep 21, 2017 | 76.81 | 76.98 | 76.65 | 76.90 | 81,714 | -0.28(-0.36%) |
Sep 20, 2017 | 77.37 | 77.57 | 76.80 | 77.18 | 88,442 | -0.20(-0.26%) |
Sep 19, 2017 | 77.40 | 77.44 | 77.23 | 77.38 | 59,521 | +0.22(+0.28%) |
Sep 18, 2017 | 77.21 | 77.32 | 76.99 | 77.16 | 112,506 | +0.12(+0.15%) |
Sep 15, 2017 | 76.95 | 77.07 | 76.89 | 77.04 | 68,011 | +0.17(+0.22%) |
Sep 14, 2017 | 76.71 | 76.94 | 76.70 | 76.87 | 179,794 | +0.10(+0.13%) |
Sep 13, 2017 | 77.12 | 77.13 | 76.76 | 76.77 | 90,202 | -0.55(-0.71%) |
Sep 12, 2017 | 77.36 | 77.38 | 77.21 | 77.32 | 80,877 | +0.07(+0.09%) |
Sep 11, 2017 | 77.21 | 77.36 | 77.09 | 77.25 | 86,638 | +0.51(+0.66%) |
Sep 08, 2017 | 76.83 | 76.89 | 76.68 | 76.74 | 84,752 | +0.13(+0.17%) |
Sep 07, 2017 | 76.58 | 76.64 | 76.41 | 76.61 | 120,081 | +0.66(+0.86%) |
Sep 06, 2017 | 75.86 | 76.10 | 75.78 | 75.96 | 125,990 | +0.48(+0.63%) |
Sep 05, 2017 | 75.72 | 75.85 | 75.20 | 75.48 | 102,392 | -0.48(-0.63%) |