Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 76.59 | 76.79 | 75.75 | 76.04 | 5,567,732 | -0.29(-0.38%) |
Nov 29, 2017 | 76.58 | 75.87 | 76.33 | 2,563,947 | -0.08(-0.11%) | |
Nov 28, 2017 | 76.43 | 76.69 | 76.13 | 76.41 | 2,960,255 | +0.22(+0.28%) |
Nov 27, 2017 | 75.60 | 76.59 | 75.49 | 76.19 | 3,318,076 | +0.70(+0.93%) |
Nov 24, 2017 | 75.35 | 75.62 | 75.09 | 75.49 | 910,107 | +0.31(+0.42%) |
Nov 22, 2017 | 75.17 | 75.70 | 75.00 | 75.18 | 2,483,215 | +0.15(+0.20%) |
Nov 21, 2017 | 75.15 | 75.94 | 74.90 | 75.02 | 3,928,891 | +0.30(+0.40%) |
Nov 20, 2017 | 74.65 | 74.85 | 74.40 | 74.73 | 2,455,280 | +0.26(+0.35%) |
Nov 17, 2017 | 74.57 | 75.00 | 74.39 | 74.47 | 4,561,324 | -0.49(-0.66%) |
Nov 16, 2017 | 74.04 | 75.13 | 73.52 | 74.96 | 2,893,721 | +1.12(+1.52%) |
Nov 15, 2017 | 74.13 | 74.69 | 73.15 | 73.84 | 2,045,960 | -0.27(-0.36%) |
Nov 14, 2017 | 74.66 | 73.86 | 74.11 | 2,988,729 | +0.13(+0.18%) | |
Nov 13, 2017 | 74.39 | 74.39 | 73.68 | 73.97 | 2,777,325 | -0.38(-0.52%) |
Nov 10, 2017 | 74.70 | 74.87 | 73.71 | 74.36 | 3,015,966 | -0.62(-0.83%) |
Nov 09, 2017 | 74.83 | 75.22 | 74.66 | 74.98 | 2,350,768 | -0.02(-0.02%) |
Nov 08, 2017 | 74.10 | 75.34 | 74.10 | 75.00 | 2,608,937 | +0.65(+0.88%) |
Nov 07, 2017 | 74.13 | 74.47 | 73.89 | 74.35 | 3,194,551 | +0.30(+0.41%) |
Nov 06, 2017 | 74.36 | 74.48 | 74.03 | 74.04 | 2,085,417 | -0.51(-0.68%) |
Nov 03, 2017 | 73.84 | 74.62 | 73.79 | 74.55 | 1,719,835 | +0.34(+0.46%) |
Nov 02, 2017 | 73.70 | 74.92 | 73.48 | 74.21 | 3,042,361 | +0.21(+0.29%) |
Nov 01, 2017 | 73.36 | 74.83 | 73.20 | 74.00 | 3,706,841 | +0.85(+1.16%) |
Oct 31, 2017 | 73.88 | 74.19 | 72.95 | 73.15 | 4,315,897 | -0.63(-0.86%) |
Oct 30, 2017 | 74.78 | 74.78 | 73.59 | 73.79 | 5,228,641 | -1.08(-1.44%) |
Oct 27, 2017 | 75.05 | 75.71 | 74.62 | 74.87 | 3,240,509 | -0.27(-0.36%) |
Oct 26, 2017 | 75.59 | 75.98 | 74.98 | 75.13 | 4,280,139 | -0.62(-0.81%) |
Oct 25, 2017 | 76.70 | 77.11 | 75.60 | 75.75 | 4,386,517 | -0.29(-0.38%) |
Oct 24, 2017 | 78.04 | 78.86 | 74.77 | 76.03 | 9,740,765 | -1.79(-2.31%) |
Oct 23, 2017 | 78.09 | 78.73 | 77.78 | 77.83 | 5,499,579 | -0.04(-0.06%) |
Oct 20, 2017 | 77.24 | 78.01 | 77.07 | 77.87 | 3,610,432 | +0.78(+1.01%) |
Oct 19, 2017 | 76.50 | 77.12 | 76.34 | 77.10 | 3,622,115 | +0.56(+0.73%) |
Oct 18, 2017 | 77.07 | 77.28 | 76.35 | 76.53 | 4,482,977 | -0.29(-0.38%) |
Oct 17, 2017 | 76.72 | 77.22 | 76.26 | 76.83 | 4,081,515 | +0.10(+0.13%) |
Oct 16, 2017 | 77.20 | 77.43 | 76.58 | 76.73 | 4,257,299 | -0.54(-0.69%) |
Oct 13, 2017 | 77.13 | 77.40 | 76.52 | 77.27 | 3,390,925 | +0.11(+0.14%) |
Oct 12, 2017 | 76.87 | 77.18 | 76.70 | 77.16 | 2,174,355 | +0.33(+0.43%) |
Oct 11, 2017 | 77.09 | 77.37 | 76.29 | 76.83 | 3,845,664 | -0.09(-0.12%) |
Oct 10, 2017 | 76.22 | 77.40 | 76.11 | 76.92 | 5,537,601 | -0.79(-1.02%) |
Oct 09, 2017 | 77.79 | 77.92 | 77.19 | 77.71 | 1,905,773 | -0.03(-0.03%) |
Oct 06, 2017 | 77.95 | 78.11 | 77.35 | 77.74 | 2,573,194 | -0.51(-0.65%) |
Oct 05, 2017 | 77.46 | 79.53 | 77.12 | 78.25 | 5,848,215 | +0.62(+0.79%) |
Oct 04, 2017 | 77.22 | 77.81 | 77.03 | 77.63 | 2,596,150 | +0.46(+0.59%) |
Oct 03, 2017 | 76.99 | 77.28 | 76.71 | 77.18 | 2,384,608 | +0.09(+0.12%) |
Oct 02, 2017 | 76.58 | 77.38 | 76.54 | 77.09 | 3,439,938 | +0.72(+0.95%) |
Sep 29, 2017 | 76.03 | 76.43 | 75.34 | 76.37 | 3,927,332 | +0.48(+0.64%) |
Sep 28, 2017 | 75.52 | 76.40 | 75.12 | 75.88 | 3,182,308 | +0.31(+0.41%) |
Sep 27, 2017 | 75.70 | 75.57 | 3,455,867 | +0.38(+0.51%) | ||
Sep 26, 2017 | 75.37 | 76.00 | 75.00 | 75.19 | 2,628,518 | -0.38(-0.50%) |
Sep 25, 2017 | 74.87 | 75.57 | 74.81 | 75.56 | 4,730,908 | +0.65(+0.87%) |
Sep 22, 2017 | 74.40 | 75.02 | 73.87 | 74.91 | 3,527,016 | +0.52(+0.70%) |
Sep 21, 2017 | 73.21 | 74.72 | 73.10 | 74.39 | 4,958,477 | +1.17(+1.60%) |
Sep 20, 2017 | 73.26 | 73.58 | 72.66 | 73.22 | 3,192,319 | +0.26(+0.35%) |
Sep 19, 2017 | 73.78 | 73.95 | 72.80 | 72.96 | 2,530,578 | -0.71(-0.96%) |
Sep 18, 2017 | 73.70 | 73.80 | 73.27 | 73.67 | 2,464,596 | +0.07(+0.10%) |
Sep 15, 2017 | 74.37 | 74.61 | 73.37 | 73.60 | 6,020,207 | -0.56(-0.76%) |
Sep 14, 2017 | 73.50 | 74.98 | 73.31 | 74.16 | 3,775,333 | +0.57(+0.78%) |
Sep 13, 2017 | 73.17 | 73.72 | 73.10 | 73.59 | 2,749,871 | +0.23(+0.32%) |
Sep 12, 2017 | 73.86 | 73.14 | 73.36 | 2,874,643 | -0.41(-0.56%) | |
Sep 11, 2017 | 74.04 | 74.41 | 73.00 | 73.77 | 4,916,489 | -0.26(-0.35%) |
Sep 08, 2017 | 72.86 | 74.20 | 72.79 | 74.03 | 4,437,210 | +1.23(+1.69%) |
Sep 07, 2017 | 71.97 | 73.87 | 71.75 | 72.79 | 7,000,136 | +0.92(+1.28%) |
Sep 06, 2017 | 71.61 | 72.02 | 71.38 | 71.87 | 3,012,316 | +0.62(+0.86%) |
Sep 05, 2017 | 70.95 | 71.46 | 70.57 | 71.26 | 4,147,485 | -0.23(-0.32%) |