Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 73.76 | 74.76 | 73.57 | 74.57 | 972,850 | +1.17(+1.59%) |
Nov 29, 2017 | 72.99 | 73.60 | 72.84 | 73.41 | 230,103 | +0.36(+0.49%) |
Nov 28, 2017 | 72.56 | 73.18 | 72.46 | 73.05 | 194,884 | +0.56(+0.77%) |
Nov 27, 2017 | 73.11 | 73.12 | 72.41 | 72.49 | 275,546 | -0.91(-1.24%) |
Nov 24, 2017 | 73.49 | 73.64 | 73.38 | 73.40 | 77,470 | +0.17(+0.23%) |
Nov 22, 2017 | 73.19 | 73.45 | 73.05 | 73.23 | 272,780 | +0.47(+0.64%) |
Nov 21, 2017 | 72.85 | 73.22 | 72.63 | 72.77 | 264,202 | +0.13(+0.17%) |
Nov 20, 2017 | 72.62 | 72.77 | 72.22 | 72.64 | 272,435 | -0.17(-0.24%) |
Nov 17, 2017 | 72.56 | 72.94 | 72.40 | 72.81 | 282,342 | +0.48(+0.67%) |
Nov 16, 2017 | 72.46 | 72.62 | 72.11 | 72.33 | 338,334 | -0.26(-0.36%) |
Nov 15, 2017 | 72.79 | 72.89 | 72.25 | 72.59 | 257,095 | -0.86(-1.17%) |
Nov 14, 2017 | 74.35 | 74.66 | 73.36 | 73.45 | 346,410 | -1.25(-1.67%) |
Nov 13, 2017 | 75.06 | 75.35 | 74.69 | 74.70 | 192,381 | -0.57(-0.75%) |
Nov 10, 2017 | 75.47 | 75.62 | 74.74 | 75.27 | 159,913 | -0.36(-0.48%) |
Nov 09, 2017 | 75.13 | 75.77 | 75.00 | 75.63 | 269,904 | +0.24(+0.32%) |
Nov 08, 2017 | 75.57 | 75.79 | 74.91 | 75.39 | 469,872 | -0.37(-0.49%) |
Nov 07, 2017 | 76.08 | 76.08 | 75.38 | 75.76 | 331,343 | -0.15(-0.20%) |
Nov 06, 2017 | 74.28 | 75.97 | 74.28 | 75.91 | 515,374 | +1.85(+2.49%) |
Nov 03, 2017 | 73.78 | 74.38 | 73.67 | 74.06 | 250,393 | +0.27(+0.36%) |
Nov 02, 2017 | 74.01 | 74.23 | 73.34 | 73.79 | 257,314 | -0.21(-0.29%) |
Nov 01, 2017 | 73.53 | 74.37 | 73.53 | 74.01 | 388,897 | +0.94(+1.29%) |
Oct 31, 2017 | 72.65 | 73.34 | 72.49 | 73.07 | 269,821 | +0.29(+0.40%) |
Oct 30, 2017 | 72.97 | 72.36 | 72.77 | 804,463 | +0.38(+0.52%) | |
Oct 27, 2017 | 71.56 | 72.62 | 71.14 | 72.40 | 305,085 | +0.32(+0.45%) |
Oct 26, 2017 | 71.85 | 72.19 | 71.49 | 72.07 | 249,314 | +0.23(+0.32%) |
Oct 25, 2017 | 72.21 | 72.45 | 71.60 | 71.84 | 334,497 | -0.53(-0.73%) |
Oct 24, 2017 | 72.41 | 72.75 | 72.22 | 72.37 | 257,193 | +0.17(+0.24%) |
Oct 23, 2017 | 72.77 | 73.08 | 72.20 | 72.20 | 283,354 | -0.61(-0.83%) |
Oct 20, 2017 | 72.79 | 72.85 | 72.34 | 72.81 | 249,191 | +0.17(+0.23%) |
Oct 19, 2017 | 72.52 | 73.02 | 72.14 | 72.64 | 162,781 | -0.28(-0.38%) |
Oct 18, 2017 | 73.39 | 73.77 | 72.88 | 72.92 | 210,959 | -0.60(-0.82%) |
Oct 17, 2017 | 73.45 | 73.67 | 73.12 | 73.52 | 175,444 | +0.01(+0.01%) |
Oct 16, 2017 | 73.64 | 73.96 | 73.37 | 73.51 | 166,691 | +0.17(+0.23%) |
Oct 13, 2017 | 73.85 | 74.08 | 73.33 | 73.34 | 220,982 | -0.02(-0.02%) |
Oct 12, 2017 | 73.22 | 73.52 | 72.99 | 73.36 | 207,330 | -0.34(-0.46%) |
Oct 11, 2017 | 73.51 | 73.72 | 73.15 | 73.70 | 167,600 | +0.18(+0.25%) |
Oct 10, 2017 | 74.00 | 74.27 | 73.45 | 73.52 | 138,088 | +0.06(+0.08%) |
Oct 09, 2017 | 73.32 | 73.64 | 73.30 | 73.46 | 207,732 | +0.22(+0.30%) |
Oct 06, 2017 | 73.25 | 73.65 | 73.04 | 73.24 | 185,543 | -0.77(-1.04%) |
Oct 05, 2017 | 73.66 | 74.11 | 73.64 | 74.01 | 173,507 | +0.34(+0.46%) |
Oct 04, 2017 | 73.73 | 73.97 | 73.44 | 73.67 | 198,620 | -0.07(-0.10%) |
Oct 03, 2017 | 73.80 | 73.97 | 73.57 | 73.75 | 283,702 | -0.06(-0.07%) |
Oct 02, 2017 | 73.07 | 73.84 | 72.74 | 73.80 | 408,164 | -0.06(-0.07%) |
Sep 29, 2017 | 73.67 | 73.86 | 73.34 | 73.86 | 489,574 | +0.02(+0.03%) |
Sep 28, 2017 | 73.96 | 74.28 | 73.58 | 73.83 | 131,776 | +0.11(+0.15%) |
Sep 27, 2017 | 73.04 | 73.72 | 256,649 | +0.28(+0.38%) | ||
Sep 26, 2017 | 73.18 | 73.57 | 73.08 | 73.44 | 359,299 | -0.09(-0.13%) |
Sep 25, 2017 | 72.60 | 73.66 | 72.60 | 73.53 | 482,317 | +1.22(+1.68%) |
Sep 22, 2017 | 71.89 | 72.51 | 71.89 | 72.32 | 170,238 | +0.32(+0.44%) |
Sep 21, 2017 | 71.92 | 72.14 | 71.65 | 72.00 | 266,586 | -0.05(-0.08%) |
Sep 20, 2017 | 71.65 | 72.25 | 71.53 | 72.05 | 541,630 | +0.64(+0.90%) |
Sep 19, 2017 | 71.22 | 71.55 | 71.19 | 71.41 | 340,381 | +0.18(+0.25%) |
Sep 18, 2017 | 70.69 | 71.23 | 70.65 | 71.23 | 522,106 | +0.39(+0.55%) |
Sep 15, 2017 | 70.91 | 70.91 | 70.37 | 70.84 | 331,688 | +0.10(+0.14%) |
Sep 14, 2017 | 70.55 | 71.24 | 70.49 | 70.74 | 323,979 | +0.37(+0.53%) |
Sep 13, 2017 | 69.48 | 70.44 | 69.48 | 70.37 | 322,147 | +0.99(+1.43%) |
Sep 12, 2017 | 68.96 | 69.59 | 68.92 | 69.38 | 235,393 | +0.49(+0.71%) |
Sep 11, 2017 | 68.44 | 68.95 | 68.33 | 68.88 | 323,119 | +0.69(+1.01%) |
Sep 08, 2017 | 68.83 | 68.84 | 67.83 | 68.20 | 364,770 | -0.79(-1.14%) |
Sep 07, 2017 | 68.94 | 69.20 | 68.52 | 68.99 | 292,588 | +0.00(+0.00%) |
Sep 06, 2017 | 68.24 | 69.13 | 68.06 | 68.99 | 349,869 | +1.12(+1.66%) |
Sep 05, 2017 | 67.77 | 68.20 | 67.36 | 67.86 | 491,348 | +0.34(+0.51%) |