Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 76.35 | 76.55 | 75.52 | 75.80 | 5,585,138 | -0.29(-0.38%) |
Nov 29, 2017 | 76.34 | 75.63 | 76.09 | 2,571,962 | -0.08(-0.11%) | |
Nov 28, 2017 | 76.19 | 76.45 | 75.89 | 76.17 | 2,969,509 | +0.22(+0.28%) |
Nov 27, 2017 | 75.36 | 76.35 | 75.26 | 75.95 | 3,328,449 | +0.70(+0.93%) |
Nov 24, 2017 | 75.11 | 75.38 | 74.85 | 75.26 | 912,952 | +0.31(+0.42%) |
Nov 22, 2017 | 74.93 | 75.46 | 74.76 | 74.94 | 2,490,978 | +0.15(+0.20%) |
Nov 21, 2017 | 74.92 | 75.70 | 74.66 | 74.79 | 3,941,174 | +0.30(+0.40%) |
Nov 20, 2017 | 74.41 | 74.62 | 74.17 | 74.49 | 2,462,955 | +0.26(+0.35%) |
Nov 17, 2017 | 74.33 | 74.76 | 74.15 | 74.23 | 4,575,583 | -0.49(-0.66%) |
Nov 16, 2017 | 73.80 | 74.90 | 73.29 | 74.73 | 2,902,767 | +1.12(+1.52%) |
Nov 15, 2017 | 73.89 | 74.46 | 72.92 | 73.61 | 2,052,356 | -0.27(-0.36%) |
Nov 14, 2017 | 74.43 | 73.63 | 73.88 | 2,998,072 | +0.13(+0.18%) | |
Nov 13, 2017 | 74.16 | 74.16 | 73.45 | 73.74 | 2,786,008 | -0.38(-0.52%) |
Nov 10, 2017 | 74.46 | 74.64 | 73.48 | 74.12 | 3,025,395 | -0.62(-0.83%) |
Nov 09, 2017 | 74.60 | 74.99 | 74.43 | 74.75 | 2,358,117 | -0.02(-0.02%) |
Nov 08, 2017 | 73.87 | 75.10 | 73.87 | 74.77 | 2,617,093 | +0.65(+0.88%) |
Nov 07, 2017 | 73.90 | 74.24 | 73.66 | 74.12 | 3,204,539 | +0.30(+0.41%) |
Nov 06, 2017 | 74.12 | 74.25 | 73.80 | 73.81 | 2,091,937 | -0.51(-0.68%) |
Nov 03, 2017 | 73.61 | 74.39 | 73.56 | 74.32 | 1,725,212 | +0.34(+0.46%) |
Nov 02, 2017 | 73.47 | 74.69 | 73.25 | 73.98 | 3,051,872 | +0.21(+0.29%) |
Nov 01, 2017 | 73.13 | 74.60 | 72.98 | 73.77 | 3,718,429 | +0.85(+1.16%) |
Oct 31, 2017 | 73.65 | 73.96 | 72.73 | 72.92 | 4,329,389 | -0.63(-0.86%) |
Oct 30, 2017 | 74.54 | 74.54 | 73.36 | 73.56 | 5,244,987 | -1.08(-1.44%) |
Oct 27, 2017 | 74.82 | 75.48 | 74.39 | 74.63 | 3,250,639 | -0.27(-0.36%) |
Oct 26, 2017 | 75.35 | 75.74 | 74.75 | 74.90 | 4,293,520 | -0.61(-0.81%) |
Oct 25, 2017 | 76.46 | 76.87 | 75.36 | 75.51 | 4,400,231 | -0.28(-0.38%) |
Oct 24, 2017 | 77.80 | 78.61 | 74.53 | 75.80 | 9,771,218 | -1.79(-2.31%) |
Oct 23, 2017 | 77.84 | 78.49 | 77.53 | 77.59 | 5,516,772 | -0.04(-0.06%) |
Oct 20, 2017 | 77.00 | 77.76 | 76.83 | 77.63 | 3,621,719 | +0.77(+1.01%) |
Oct 19, 2017 | 76.26 | 76.87 | 76.10 | 76.86 | 3,633,439 | +0.56(+0.73%) |
Oct 18, 2017 | 76.83 | 77.04 | 76.11 | 76.30 | 4,496,992 | -0.29(-0.38%) |
Oct 17, 2017 | 76.48 | 76.98 | 76.02 | 76.59 | 4,094,275 | +0.10(+0.13%) |
Oct 16, 2017 | 76.96 | 77.19 | 76.34 | 76.49 | 4,270,608 | -0.53(-0.69%) |
Oct 13, 2017 | 76.89 | 77.16 | 76.28 | 77.03 | 3,401,526 | +0.11(+0.14%) |
Oct 12, 2017 | 76.63 | 76.94 | 76.46 | 76.92 | 2,181,153 | +0.33(+0.43%) |
Oct 11, 2017 | 76.85 | 77.12 | 76.06 | 76.59 | 3,857,687 | -0.09(-0.12%) |
Oct 10, 2017 | 75.98 | 77.16 | 75.87 | 76.68 | 5,554,913 | -0.79(-1.02%) |
Oct 09, 2017 | 77.55 | 77.68 | 76.95 | 77.47 | 1,911,731 | -0.03(-0.03%) |
Oct 06, 2017 | 77.70 | 77.86 | 77.11 | 77.50 | 2,581,239 | -0.51(-0.65%) |
Oct 05, 2017 | 77.22 | 79.29 | 76.88 | 78.01 | 5,866,498 | +0.61(+0.79%) |
Oct 04, 2017 | 76.98 | 77.57 | 76.79 | 77.39 | 2,604,267 | +0.45(+0.59%) |
Oct 03, 2017 | 76.75 | 77.04 | 76.47 | 76.94 | 2,392,063 | +0.09(+0.12%) |
Oct 02, 2017 | 76.34 | 77.14 | 76.30 | 76.85 | 3,450,692 | +0.72(+0.95%) |
Sep 29, 2017 | 75.80 | 76.19 | 75.10 | 76.13 | 3,939,610 | +0.48(+0.64%) |
Sep 28, 2017 | 75.28 | 76.16 | 74.89 | 75.65 | 3,192,257 | +0.31(+0.41%) |
Sep 27, 2017 | 75.47 | 75.34 | 3,466,671 | +0.38(+0.51%) | ||
Sep 26, 2017 | 75.14 | 75.76 | 74.77 | 74.95 | 2,636,736 | -0.37(-0.50%) |
Sep 25, 2017 | 74.64 | 75.34 | 74.58 | 75.33 | 4,745,698 | +0.65(+0.87%) |
Sep 22, 2017 | 74.17 | 74.78 | 73.64 | 74.68 | 3,538,043 | +0.52(+0.70%) |
Sep 21, 2017 | 72.99 | 74.49 | 72.87 | 74.16 | 4,973,979 | +1.17(+1.60%) |
Sep 20, 2017 | 73.03 | 73.35 | 72.43 | 72.99 | 3,202,299 | +0.26(+0.35%) |
Sep 19, 2017 | 73.55 | 73.72 | 72.58 | 72.74 | 2,538,490 | -0.70(-0.96%) |
Sep 18, 2017 | 73.47 | 73.57 | 73.04 | 73.44 | 2,472,301 | +0.07(+0.10%) |
Sep 15, 2017 | 74.13 | 74.37 | 73.14 | 73.37 | 6,039,028 | -0.56(-0.76%) |
Sep 14, 2017 | 73.27 | 74.75 | 73.08 | 73.93 | 3,787,136 | +0.57(+0.78%) |
Sep 13, 2017 | 72.94 | 73.49 | 72.87 | 73.36 | 2,758,468 | +0.23(+0.32%) |
Sep 12, 2017 | 73.63 | 72.91 | 73.13 | 2,883,630 | -0.41(-0.56%) | |
Sep 11, 2017 | 73.81 | 74.18 | 72.77 | 73.54 | 4,931,859 | -0.26(-0.35%) |
Sep 08, 2017 | 72.63 | 73.97 | 72.57 | 73.80 | 4,451,082 | +1.23(+1.69%) |
Sep 07, 2017 | 71.75 | 73.64 | 71.53 | 72.57 | 7,022,021 | +0.92(+1.28%) |
Sep 06, 2017 | 71.38 | 71.79 | 71.16 | 71.65 | 3,021,733 | +0.61(+0.86%) |
Sep 05, 2017 | 70.73 | 71.24 | 70.35 | 71.04 | 4,160,452 | -0.23(-0.32%) |