Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 73.77 | 75.87 | 73.56 | 75.73 | 15,941,543 | +2.48(+3.39%) |
Nov 29, 2017 | 77.95 | 77.98 | 71.67 | 73.25 | 25,197,098 | -4.54(-5.84%) |
Nov 28, 2017 | 77.95 | 78.23 | 77.24 | 77.79 | 8,740,991 | -0.05(-0.06%) |
Nov 27, 2017 | 78.63 | 79.39 | 77.71 | 77.84 | 6,777,652 | -0.73(-0.93%) |
Nov 24, 2017 | 77.81 | 78.90 | 77.70 | 78.57 | 4,306,578 | +1.00(+1.29%) |
Nov 22, 2017 | 77.90 | 77.99 | 76.62 | 77.57 | 8,073,499 | -0.20(-0.26%) |
Nov 21, 2017 | 77.09 | 78.43 | 76.85 | 77.77 | 10,592,488 | +1.76(+2.32%) |
Nov 20, 2017 | 76.60 | 77.32 | 75.88 | 76.01 | 6,828,691 | -0.37(-0.48%) |
Nov 17, 2017 | 78.01 | 78.01 | 75.80 | 76.38 | 11,886,686 | -1.32(-1.70%) |
Nov 16, 2017 | 75.50 | 77.94 | 75.28 | 77.70 | 12,494,138 | +4.27(+5.82%) |
Nov 15, 2017 | 74.30 | 74.40 | 73.19 | 73.43 | 6,227,785 | -1.06(-1.42%) |
Nov 14, 2017 | 74.10 | 74.82 | 73.62 | 74.49 | 6,281,387 | +0.46(+0.62%) |
Nov 13, 2017 | 73.61 | 74.29 | 73.34 | 74.03 | 6,185,961 | +0.04(+0.05%) |
Nov 10, 2017 | 73.77 | 74.14 | 73.56 | 73.99 | 5,714,571 | -0.11(-0.15%) |
Nov 09, 2017 | 74.02 | 74.20 | 72.41 | 74.10 | 8,872,106 | -0.67(-0.90%) |
Nov 08, 2017 | 74.00 | 75.00 | 73.31 | 74.77 | 7,592,341 | +0.36(+0.48%) |
Nov 07, 2017 | 75.17 | 75.45 | 74.19 | 74.41 | 7,026,385 | -0.33(-0.44%) |
Nov 06, 2017 | 73.72 | 74.76 | 73.42 | 74.74 | 10,131,457 | +1.35(+1.84%) |
Nov 03, 2017 | 72.37 | 73.41 | 71.94 | 73.39 | 6,726,393 | +1.14(+1.58%) |
Nov 02, 2017 | 72.46 | 72.78 | 72.03 | 72.25 | 4,535,188 | -0.13(-0.18%) |
Nov 01, 2017 | 72.78 | 72.99 | 71.69 | 72.38 | 6,654,070 | -0.18(-0.25%) |
Oct 31, 2017 | 71.34 | 72.74 | 71.11 | 72.56 | 7,553,490 | +1.41(+1.98%) |
Oct 30, 2017 | 71.45 | 71.54 | 70.53 | 71.15 | 7,215,974 | +0.09(+0.13%) |
Oct 27, 2017 | 71.72 | 71.79 | 70.58 | 71.06 | 9,256,556 | -0.28(-0.39%) |
Oct 26, 2017 | 71.46 | 72.07 | 71.04 | 71.34 | 8,013,570 | +0.32(+0.45%) |
Oct 25, 2017 | 69.94 | 71.42 | 69.85 | 71.02 | 12,753,892 | +0.81(+1.15%) |
Oct 24, 2017 | 69.73 | 70.56 | 69.67 | 70.21 | 12,279,941 | +0.41(+0.59%) |
Oct 23, 2017 | 71.02 | 71.33 | 69.55 | 69.80 | 12,232,374 | -1.17(-1.65%) |
Oct 20, 2017 | 71.33 | 71.73 | 69.69 | 70.97 | 34,282,800 | +3.72(+5.53%) |
Oct 19, 2017 | 67.30 | 67.45 | 66.16 | 67.25 | 14,466,692 | -0.01(-0.01%) |
Oct 18, 2017 | 67.40 | 67.50 | 67.00 | 67.26 | 8,066,659 | +0.59(+0.88%) |
Oct 17, 2017 | 67.65 | 67.67 | 66.35 | 66.67 | 10,842,710 | -0.64(-0.95%) |
Oct 16, 2017 | 69.04 | 69.20 | 67.28 | 67.31 | 9,574,130 | -1.35(-1.97%) |
Oct 13, 2017 | 69.49 | 69.61 | 68.00 | 68.66 | 8,640,690 | -0.20(-0.29%) |
Oct 12, 2017 | 68.02 | 68.98 | 67.80 | 68.86 | 8,886,734 | +1.08(+1.59%) |
Oct 11, 2017 | 67.25 | 68.42 | 66.98 | 67.78 | 12,003,283 | +1.74(+2.63%) |
Oct 10, 2017 | 66.60 | 66.67 | 65.79 | 66.04 | 5,831,697 | -0.19(-0.29%) |
Oct 09, 2017 | 66.20 | 66.55 | 65.90 | 66.23 | 5,517,851 | +0.18(+0.27%) |
Oct 06, 2017 | 66.00 | 66.41 | 65.79 | 66.05 | 6,122,368 | +0.23(+0.35%) |
Oct 05, 2017 | 64.38 | 66.00 | 64.22 | 65.82 | 7,445,606 | +1.81(+2.83%) |
Oct 04, 2017 | 64.30 | 64.30 | 63.69 | 64.01 | 4,437,775 | -0.21(-0.33%) |
Oct 03, 2017 | 64.51 | 64.51 | 63.76 | 64.22 | 5,631,112 | +0.04(+0.06%) |
Oct 02, 2017 | 64.50 | 65.12 | 64.10 | 64.18 | 5,162,810 | +0.15(+0.23%) |
Sep 29, 2017 | 63.86 | 64.17 | 63.50 | 64.03 | 6,891,295 | +0.10(+0.16%) |
Sep 28, 2017 | 63.62 | 64.06 | 63.11 | 63.93 | 4,147,929 | +0.60(+0.95%) |
Sep 27, 2017 | 63.41 | 63.75 | 63.16 | 63.33 | 7,380,616 | +0.39(+0.62%) |
Sep 26, 2017 | 63.71 | 63.76 | 62.84 | 62.94 | 8,551,571 | -0.56(-0.88%) |
Sep 25, 2017 | 65.00 | 65.00 | 62.37 | 63.50 | 13,156,910 | -1.58(-2.43%) |
Sep 22, 2017 | 64.33 | 65.24 | 64.11 | 65.08 | 6,743,757 | +0.45(+0.70%) |
Sep 21, 2017 | 64.67 | 64.95 | 63.91 | 64.63 | 6,727,318 | -0.11(-0.17%) |
Sep 20, 2017 | 63.99 | 64.87 | 63.83 | 64.74 | 11,903,389 | +0.91(+1.43%) |
Sep 19, 2017 | 63.01 | 63.92 | 62.96 | 63.83 | 7,773,975 | +0.91(+1.45%) |
Sep 18, 2017 | 62.62 | 63.53 | 62.52 | 62.92 | 7,687,927 | +0.42(+0.67%) |
Sep 15, 2017 | 62.27 | 62.80 | 61.96 | 62.50 | 9,940,945 | +0.26(+0.42%) |
Sep 14, 2017 | 62.04 | 62.37 | 61.71 | 62.24 | 5,697,698 | +0.20(+0.32%) |
Sep 13, 2017 | 62.47 | 62.75 | 61.58 | 62.04 | 6,380,199 | -0.52(-0.83%) |
Sep 12, 2017 | 62.95 | 63.12 | 62.15 | 62.56 | 6,269,166 | -0.08(-0.13%) |
Sep 11, 2017 | 61.73 | 63.26 | 61.62 | 62.64 | 8,266,016 | +1.51(+2.47%) |
Sep 08, 2017 | 61.94 | 62.00 | 61.10 | 61.13 | 4,942,551 | -0.87(-1.40%) |
Sep 07, 2017 | 61.33 | 62.13 | 61.28 | 62.00 | 5,022,747 | +0.76(+1.24%) |
Sep 06, 2017 | 61.74 | 61.85 | 60.90 | 61.24 | 5,350,868 | -0.03(-0.05%) |
Sep 05, 2017 | 61.26 | 61.70 | 60.58 | 61.27 | 5,501,176 | -0.19(-0.31%) |