Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 77.15 | 77.59 | 74.95 | 75.30 | 486,721 | -1.58(-2.06%) |
Nov 29, 2017 | 74.08 | 77.03 | 73.29 | 76.88 | 455,470 | +2.92(+3.95%) |
Nov 28, 2017 | 71.11 | 74.07 | 71.11 | 73.96 | 324,299 | +3.07(+4.33%) |
Nov 27, 2017 | 70.63 | 71.62 | 70.63 | 70.89 | 185,984 | +0.41(+0.59%) |
Nov 24, 2017 | 70.95 | 71.89 | 70.42 | 70.47 | 103,691 | -0.47(-0.66%) |
Nov 22, 2017 | 71.82 | 71.83 | 70.90 | 70.94 | 210,842 | -0.66(-0.93%) |
Nov 21, 2017 | 71.84 | 71.96 | 71.03 | 71.60 | 283,126 | +0.12(+0.16%) |
Nov 20, 2017 | 70.58 | 71.52 | 70.36 | 71.49 | 144,977 | +1.02(+1.45%) |
Nov 17, 2017 | 69.78 | 70.68 | 69.71 | 70.46 | 175,091 | +0.22(+0.31%) |
Nov 16, 2017 | 70.72 | 70.86 | 70.12 | 70.25 | 153,609 | -0.05(-0.08%) |
Nov 15, 2017 | 69.49 | 70.87 | 69.23 | 70.30 | 163,793 | -0.06(-0.09%) |
Nov 14, 2017 | 69.48 | 70.49 | 69.46 | 70.37 | 150,099 | +0.41(+0.59%) |
Nov 13, 2017 | 68.58 | 70.13 | 68.34 | 69.95 | 165,948 | +0.79(+1.14%) |
Nov 10, 2017 | 69.16 | 69.80 | 68.67 | 69.16 | 271,120 | +0.08(+0.12%) |
Nov 09, 2017 | 69.33 | 70.04 | 68.25 | 69.08 | 284,050 | -0.92(-1.31%) |
Nov 08, 2017 | 69.75 | 70.33 | 69.10 | 70.00 | 209,083 | -0.17(-0.24%) |
Nov 07, 2017 | 72.43 | 72.50 | 69.95 | 70.17 | 207,942 | -1.99(-2.76%) |
Nov 06, 2017 | 72.57 | 72.77 | 72.03 | 72.16 | 166,071 | -0.22(-0.31%) |
Nov 03, 2017 | 72.43 | 72.78 | 69.20 | 72.38 | 210,578 | -0.16(-0.22%) |
Nov 02, 2017 | 71.84 | 72.79 | 71.37 | 72.54 | 214,505 | +0.58(+0.81%) |
Nov 01, 2017 | 73.42 | 73.65 | 71.17 | 71.96 | 331,606 | -0.91(-1.24%) |
Oct 31, 2017 | 71.99 | 73.27 | 71.67 | 72.87 | 429,459 | +1.16(+1.61%) |
Oct 30, 2017 | 72.23 | 72.94 | 71.45 | 71.71 | 393,098 | -1.25(-1.72%) |
Oct 27, 2017 | 72.13 | 72.98 | 71.73 | 72.96 | 260,579 | +0.82(+1.14%) |
Oct 26, 2017 | 71.41 | 72.30 | 71.41 | 72.14 | 260,250 | +0.75(+1.05%) |
Oct 25, 2017 | 72.41 | 72.54 | 71.22 | 71.39 | 384,243 | -0.59(-0.82%) |
Oct 24, 2017 | 71.78 | 72.58 | 71.47 | 71.98 | 199,427 | +0.77(+1.08%) |
Oct 23, 2017 | 72.78 | 72.78 | 71.02 | 71.21 | 343,336 | -1.77(-2.43%) |
Oct 20, 2017 | 72.62 | 73.01 | 72.19 | 72.98 | 297,242 | +1.63(+2.29%) |
Oct 19, 2017 | 69.34 | 72.36 | 69.02 | 71.35 | 654,316 | +0.99(+1.40%) |
Oct 18, 2017 | 70.26 | 70.91 | 70.12 | 70.37 | 423,067 | +0.45(+0.64%) |
Oct 17, 2017 | 70.29 | 70.94 | 69.61 | 69.92 | 444,654 | -0.21(-0.29%) |
Oct 16, 2017 | 69.39 | 70.37 | 69.33 | 70.12 | 389,368 | +0.82(+1.19%) |
Oct 13, 2017 | 69.36 | 69.92 | 68.51 | 69.30 | 324,429 | -0.18(-0.26%) |
Oct 12, 2017 | 70.38 | 70.38 | 69.29 | 69.48 | 348,578 | -0.79(-1.12%) |
Oct 11, 2017 | 70.33 | 70.93 | 69.94 | 70.27 | 208,527 | -0.52(-0.73%) |
Oct 10, 2017 | 70.81 | 68.94 | 70.79 | 340,793 | +0.80(+1.14%) | |
Oct 09, 2017 | 70.28 | 70.30 | 69.33 | 69.99 | 336,250 | +0.13(+0.18%) |
Oct 06, 2017 | 70.41 | 70.57 | 69.63 | 69.86 | 483,090 | -0.02(-0.03%) |
Oct 05, 2017 | 69.55 | 70.52 | 69.22 | 69.88 | 374,726 | +0.47(+0.67%) |
Oct 04, 2017 | 70.81 | 70.81 | 69.16 | 69.42 | 204,419 | -1.42(-2.00%) |
Oct 03, 2017 | 71.15 | 71.37 | 69.78 | 70.83 | 290,234 | -0.26(-0.37%) |
Oct 02, 2017 | 70.40 | 71.13 | 69.55 | 71.09 | 303,101 | +0.90(+1.28%) |
Sep 29, 2017 | 69.69 | 70.90 | 69.66 | 70.19 | 436,339 | +0.31(+0.45%) |
Sep 28, 2017 | 69.87 | 69.97 | 68.45 | 69.88 | 398,966 | +0.16(+0.23%) |
Sep 27, 2017 | 68.15 | 70.15 | 67.70 | 69.72 | 480,735 | +2.35(+3.49%) |
Sep 26, 2017 | 66.85 | 67.77 | 66.62 | 67.37 | 374,303 | +0.74(+1.10%) |
Sep 25, 2017 | 66.06 | 66.80 | 65.52 | 66.64 | 280,721 | +0.39(+0.58%) |
Sep 22, 2017 | 65.76 | 66.56 | 65.69 | 66.25 | 278,709 | +0.18(+0.27%) |
Sep 21, 2017 | 66.00 | 66.41 | 65.71 | 66.07 | 281,047 | +0.00(+0.00%) |
Sep 20, 2017 | 64.93 | 66.31 | 64.43 | 66.07 | 293,098 | +0.89(+1.36%) |
Sep 19, 2017 | 64.68 | 65.49 | 64.57 | 65.18 | 285,756 | +0.57(+0.89%) |
Sep 18, 2017 | 63.66 | 64.85 | 63.66 | 64.61 | 253,633 | +1.23(+1.94%) |
Sep 15, 2017 | 63.14 | 63.59 | 62.69 | 63.38 | 645,284 | +0.23(+0.37%) |
Sep 14, 2017 | 64.40 | 64.72 | 62.98 | 63.15 | 300,430 | -1.38(-2.14%) |
Sep 13, 2017 | 64.27 | 64.72 | 64.05 | 64.53 | 328,036 | +0.02(+0.03%) |
Sep 12, 2017 | 62.99 | 64.65 | 62.99 | 64.51 | 367,250 | +1.64(+2.61%) |
Sep 11, 2017 | 62.14 | 63.17 | 62.11 | 62.87 | 454,963 | +1.60(+2.60%) |
Sep 08, 2017 | 61.05 | 61.84 | 60.74 | 61.28 | 547,586 | +0.30(+0.50%) |
Sep 07, 2017 | 63.07 | 63.10 | 60.72 | 60.97 | 296,001 | -2.21(-3.50%) |
Sep 06, 2017 | 63.90 | 64.09 | 63.02 | 63.19 | 222,886 | -0.34(-0.54%) |
Sep 05, 2017 | 64.98 | 64.99 | 63.39 | 63.53 | 228,585 | -2.10(-3.20%) |