Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 74.19 | 74.40 | 73.60 | 73.66 | 2,343,718 | -0.25(-0.34%) |
Nov 29, 2017 | 74.57 | 73.64 | 73.91 | 1,522,309 | -0.34(-0.46%) | |
Nov 28, 2017 | 74.98 | 75.18 | 73.99 | 74.25 | 925,938 | -0.81(-1.08%) |
Nov 27, 2017 | 75.77 | 76.39 | 75.05 | 75.06 | 614,704 | -0.72(-0.95%) |
Nov 24, 2017 | 75.41 | 76.19 | 75.27 | 75.78 | 284,911 | +0.58(+0.77%) |
Nov 22, 2017 | 75.23 | 75.64 | 74.97 | 75.19 | 799,145 | -0.52(-0.68%) |
Nov 21, 2017 | 75.32 | 75.93 | 75.32 | 75.71 | 1,388,261 | +0.66(+0.88%) |
Nov 20, 2017 | 75.18 | 75.45 | 74.79 | 75.05 | 689,955 | -0.06(-0.09%) |
Nov 17, 2017 | 75.76 | 76.20 | 74.67 | 75.11 | 849,155 | -1.00(-1.31%) |
Nov 16, 2017 | 75.23 | 76.30 | 74.92 | 76.11 | 646,069 | +0.74(+0.98%) |
Nov 15, 2017 | 76.51 | 77.01 | 75.10 | 75.37 | 1,154,509 | -1.23(-1.60%) |
Nov 14, 2017 | 76.25 | 76.75 | 75.78 | 76.60 | 542,080 | +0.15(+0.20%) |
Nov 13, 2017 | 76.26 | 76.63 | 75.78 | 76.45 | 604,991 | +0.44(+0.57%) |
Nov 10, 2017 | 75.20 | 76.36 | 75.20 | 76.01 | 399,964 | +0.23(+0.30%) |
Nov 09, 2017 | 75.65 | 76.31 | 75.54 | 75.78 | 602,565 | -0.25(-0.33%) |
Nov 08, 2017 | 76.01 | 76.36 | 75.87 | 76.03 | 1,026,523 | +0.10(+0.14%) |
Nov 07, 2017 | 75.73 | 76.19 | 75.40 | 75.93 | 824,573 | +0.33(+0.44%) |
Nov 06, 2017 | 74.62 | 75.80 | 74.50 | 75.60 | 691,630 | +0.96(+1.29%) |
Nov 03, 2017 | 72.85 | 74.73 | 72.64 | 74.64 | 670,285 | +1.36(+1.86%) |
Nov 02, 2017 | 73.78 | 74.31 | 72.90 | 73.27 | 876,436 | -0.50(-0.68%) |
Nov 01, 2017 | 73.52 | 74.03 | 73.25 | 73.77 | 580,545 | +0.15(+0.20%) |
Oct 31, 2017 | 73.34 | 73.81 | 73.13 | 73.63 | 654,795 | +0.12(+0.16%) |
Oct 30, 2017 | 73.77 | 73.77 | 73.00 | 73.51 | 784,106 | -0.13(-0.18%) |
Oct 27, 2017 | 73.40 | 73.80 | 72.34 | 73.64 | 1,139,016 | +0.57(+0.78%) |
Oct 26, 2017 | 73.82 | 73.82 | 72.66 | 73.06 | 1,297,073 | -0.56(-0.76%) |
Oct 25, 2017 | 73.64 | 74.33 | 73.35 | 73.62 | 808,683 | -0.06(-0.09%) |
Oct 24, 2017 | 74.35 | 74.35 | 73.03 | 73.69 | 727,262 | -0.74(-1.00%) |
Oct 23, 2017 | 74.34 | 74.63 | 73.98 | 74.43 | 435,450 | -0.02(-0.03%) |
Oct 20, 2017 | 74.76 | 74.90 | 74.00 | 74.45 | 447,968 | -0.25(-0.33%) |
Oct 19, 2017 | 74.72 | 74.75 | 74.30 | 74.70 | 638,045 | +0.06(+0.08%) |
Oct 18, 2017 | 75.01 | 75.13 | 74.36 | 74.65 | 1,118,831 | -0.42(-0.56%) |
Oct 17, 2017 | 75.52 | 75.80 | 74.95 | 75.07 | 533,444 | -0.61(-0.81%) |
Oct 16, 2017 | 75.99 | 75.99 | 75.57 | 75.68 | 662,279 | -0.27(-0.35%) |
Oct 13, 2017 | 76.36 | 76.49 | 75.72 | 75.94 | 587,474 | -0.03(-0.04%) |
Oct 12, 2017 | 75.65 | 75.98 | 75.22 | 75.98 | 611,841 | +0.61(+0.81%) |
Oct 11, 2017 | 75.06 | 75.64 | 74.98 | 75.36 | 552,990 | +0.32(+0.43%) |
Oct 10, 2017 | 75.49 | 75.82 | 74.62 | 75.04 | 695,482 | -0.27(-0.36%) |
Oct 09, 2017 | 74.54 | 75.52 | 74.48 | 75.32 | 931,790 | +0.74(+1.00%) |
Oct 06, 2017 | 74.44 | 74.84 | 73.73 | 74.57 | 845,147 | -0.14(-0.18%) |
Oct 05, 2017 | 74.63 | 75.18 | 74.61 | 74.71 | 695,651 | +0.27(+0.36%) |
Oct 04, 2017 | 73.64 | 74.57 | 73.33 | 74.44 | 832,185 | +0.94(+1.27%) |
Oct 03, 2017 | 73.35 | 73.65 | 73.01 | 73.51 | 970,142 | +0.02(+0.03%) |
Oct 02, 2017 | 73.96 | 74.16 | 73.25 | 73.48 | 839,955 | -0.31(-0.43%) |
Sep 29, 2017 | 73.73 | 74.02 | 73.19 | 73.80 | 851,513 | -0.06(-0.09%) |
Sep 28, 2017 | 73.59 | 74.00 | 73.37 | 73.86 | 848,259 | +0.43(+0.58%) |
Sep 27, 2017 | 74.16 | 73.23 | 73.44 | 918,610 | -0.78(-1.06%) | |
Sep 26, 2017 | 74.71 | 74.71 | 74.14 | 74.22 | 1,358,932 | -0.22(-0.30%) |
Sep 25, 2017 | 74.61 | 74.79 | 74.27 | 74.44 | 641,934 | +0.01(+0.01%) |
Sep 22, 2017 | 74.88 | 75.12 | 74.24 | 74.44 | 1,636,521 | -0.34(-0.46%) |
Sep 21, 2017 | 74.88 | 75.54 | 74.78 | 74.78 | 638,971 | -0.19(-0.26%) |
Sep 20, 2017 | 75.16 | 75.69 | 74.88 | 74.97 | 1,028,252 | -0.03(-0.04%) |
Sep 19, 2017 | 75.31 | 75.41 | 74.70 | 75.00 | 1,051,311 | -0.27(-0.36%) |
Sep 18, 2017 | 75.45 | 76.01 | 74.64 | 75.28 | 1,292,786 | -0.12(-0.16%) |
Sep 15, 2017 | 75.27 | 75.49 | 74.86 | 75.40 | 1,162,888 | +0.36(+0.48%) |
Sep 14, 2017 | 74.56 | 75.35 | 74.33 | 75.04 | 1,894,995 | +0.52(+0.70%) |
Sep 13, 2017 | 75.34 | 75.47 | 74.44 | 74.52 | 1,020,895 | -0.70(-0.93%) |
Sep 12, 2017 | 74.76 | 75.97 | 74.76 | 75.21 | 3,121,892 | -0.76(-1.00%) |
Sep 11, 2017 | 76.72 | 77.15 | 75.83 | 75.97 | 928,425 | -0.62(-0.81%) |
Sep 08, 2017 | 75.30 | 76.72 | 75.06 | 76.60 | 1,306,901 | +1.13(+1.50%) |
Sep 07, 2017 | 73.65 | 75.52 | 73.37 | 75.47 | 1,708,145 | +1.85(+2.51%) |
Sep 06, 2017 | 73.37 | 74.02 | 73.11 | 73.62 | 1,739,948 | +0.38(+0.51%) |
Sep 05, 2017 | 72.63 | 73.48 | 72.33 | 73.24 | 1,535,194 | +0.88(+1.22%) |