Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 76.46 | 76.66 | 75.62 | 75.91 | 5,577,222 | -0.29(-0.38%) |
Nov 29, 2017 | 76.45 | 75.74 | 76.20 | 2,568,317 | -0.08(-0.11%) | |
Nov 28, 2017 | 76.30 | 76.56 | 76.00 | 76.28 | 2,965,301 | +0.22(+0.28%) |
Nov 27, 2017 | 75.47 | 76.46 | 75.36 | 76.06 | 3,323,732 | +0.70(+0.93%) |
Nov 24, 2017 | 75.22 | 75.49 | 74.96 | 75.36 | 911,658 | +0.31(+0.42%) |
Nov 22, 2017 | 75.04 | 75.57 | 74.87 | 75.05 | 2,487,448 | +0.15(+0.20%) |
Nov 21, 2017 | 75.02 | 75.81 | 74.77 | 74.90 | 3,935,588 | +0.30(+0.40%) |
Nov 20, 2017 | 74.52 | 74.73 | 74.28 | 74.60 | 2,459,465 | +0.26(+0.35%) |
Nov 17, 2017 | 74.44 | 74.87 | 74.26 | 74.34 | 4,569,099 | -0.49(-0.66%) |
Nov 16, 2017 | 73.91 | 75.00 | 73.40 | 74.83 | 2,898,653 | +1.12(+1.52%) |
Nov 15, 2017 | 74.00 | 74.56 | 73.02 | 73.71 | 2,049,448 | -0.27(-0.36%) |
Nov 14, 2017 | 74.54 | 73.73 | 73.98 | 2,993,823 | +0.13(+0.18%) | |
Nov 13, 2017 | 74.27 | 74.27 | 73.55 | 73.85 | 2,782,059 | -0.38(-0.52%) |
Nov 10, 2017 | 74.57 | 74.75 | 73.59 | 74.23 | 3,021,107 | -0.62(-0.83%) |
Nov 09, 2017 | 74.70 | 75.09 | 74.53 | 74.85 | 2,354,774 | -0.02(-0.02%) |
Nov 08, 2017 | 73.97 | 75.21 | 73.97 | 74.87 | 2,613,384 | +0.65(+0.88%) |
Nov 07, 2017 | 74.01 | 74.34 | 73.77 | 74.22 | 3,199,997 | +0.30(+0.41%) |
Nov 06, 2017 | 74.23 | 74.35 | 73.90 | 73.92 | 2,088,972 | -0.51(-0.68%) |
Nov 03, 2017 | 73.71 | 74.50 | 73.67 | 74.43 | 1,722,767 | +0.34(+0.46%) |
Nov 02, 2017 | 73.57 | 74.79 | 73.36 | 74.09 | 3,047,547 | +0.21(+0.29%) |
Nov 01, 2017 | 73.23 | 74.70 | 73.08 | 73.87 | 3,713,159 | +0.85(+1.16%) |
Oct 31, 2017 | 73.76 | 74.06 | 72.83 | 73.03 | 4,323,253 | -0.63(-0.86%) |
Oct 30, 2017 | 74.65 | 74.65 | 73.46 | 73.66 | 5,237,553 | -1.08(-1.44%) |
Oct 27, 2017 | 74.93 | 75.58 | 74.50 | 74.74 | 3,246,032 | -0.27(-0.36%) |
Oct 26, 2017 | 75.46 | 75.85 | 74.85 | 75.01 | 4,287,435 | -0.61(-0.81%) |
Oct 25, 2017 | 76.57 | 76.98 | 75.47 | 75.62 | 4,393,994 | -0.29(-0.38%) |
Oct 24, 2017 | 77.91 | 78.72 | 74.64 | 75.91 | 9,757,369 | -1.79(-2.31%) |
Oct 23, 2017 | 77.96 | 78.60 | 77.64 | 77.70 | 5,508,953 | -0.04(-0.06%) |
Oct 20, 2017 | 77.11 | 77.88 | 76.94 | 77.74 | 3,616,586 | +0.78(+1.01%) |
Oct 19, 2017 | 76.37 | 76.98 | 76.21 | 76.97 | 3,628,289 | +0.56(+0.73%) |
Oct 18, 2017 | 76.94 | 77.14 | 76.22 | 76.40 | 4,490,618 | -0.29(-0.38%) |
Oct 17, 2017 | 76.59 | 77.09 | 76.13 | 76.70 | 4,088,471 | +0.10(+0.13%) |
Oct 16, 2017 | 77.07 | 77.30 | 76.45 | 76.60 | 4,264,555 | -0.53(-0.69%) |
Oct 13, 2017 | 77.00 | 77.27 | 76.39 | 77.14 | 3,396,704 | +0.11(+0.14%) |
Oct 12, 2017 | 76.73 | 77.05 | 76.57 | 77.03 | 2,178,061 | +0.33(+0.43%) |
Oct 11, 2017 | 76.96 | 77.23 | 76.16 | 76.70 | 3,852,219 | -0.09(-0.12%) |
Oct 10, 2017 | 76.09 | 77.27 | 75.98 | 76.79 | 5,547,039 | -0.79(-1.02%) |
Oct 09, 2017 | 77.66 | 77.79 | 77.06 | 77.58 | 1,909,022 | -0.03(-0.03%) |
Oct 06, 2017 | 77.81 | 77.97 | 77.22 | 77.61 | 2,577,580 | -0.51(-0.65%) |
Oct 05, 2017 | 77.33 | 79.40 | 76.99 | 78.12 | 5,858,183 | +0.61(+0.79%) |
Oct 04, 2017 | 77.09 | 77.68 | 76.89 | 77.50 | 2,600,575 | +0.45(+0.59%) |
Oct 03, 2017 | 76.86 | 77.14 | 76.58 | 77.05 | 2,388,673 | +0.09(+0.12%) |
Oct 02, 2017 | 76.45 | 77.25 | 76.41 | 76.96 | 3,445,801 | +0.72(+0.95%) |
Sep 29, 2017 | 75.91 | 76.30 | 75.21 | 76.24 | 3,934,026 | +0.48(+0.64%) |
Sep 28, 2017 | 75.39 | 76.27 | 75.00 | 75.75 | 3,187,733 | +0.31(+0.41%) |
Sep 27, 2017 | 75.58 | 75.44 | 3,461,758 | +0.38(+0.51%) | ||
Sep 26, 2017 | 75.25 | 75.87 | 74.87 | 75.06 | 2,632,998 | -0.37(-0.50%) |
Sep 25, 2017 | 74.75 | 75.44 | 74.68 | 75.43 | 4,738,972 | +0.65(+0.87%) |
Sep 22, 2017 | 74.27 | 74.89 | 73.74 | 74.78 | 3,533,028 | +0.52(+0.70%) |
Sep 21, 2017 | 73.09 | 74.60 | 72.97 | 74.27 | 4,966,929 | +1.17(+1.60%) |
Sep 20, 2017 | 73.13 | 73.45 | 72.54 | 73.10 | 3,197,760 | +0.26(+0.35%) |
Sep 19, 2017 | 73.65 | 73.83 | 72.68 | 72.84 | 2,534,892 | -0.70(-0.96%) |
Sep 18, 2017 | 73.57 | 73.68 | 73.14 | 73.54 | 2,468,797 | +0.07(+0.10%) |
Sep 15, 2017 | 74.24 | 74.48 | 73.24 | 73.47 | 6,030,468 | -0.56(-0.76%) |
Sep 14, 2017 | 73.37 | 74.85 | 73.19 | 74.03 | 3,781,768 | +0.57(+0.78%) |
Sep 13, 2017 | 73.04 | 73.60 | 72.97 | 73.46 | 2,754,558 | +0.23(+0.32%) |
Sep 12, 2017 | 73.73 | 73.02 | 73.23 | 2,879,543 | -0.41(-0.56%) | |
Sep 11, 2017 | 73.92 | 74.28 | 72.88 | 73.64 | 4,924,869 | -0.26(-0.35%) |
Sep 08, 2017 | 72.73 | 74.08 | 72.67 | 73.90 | 4,444,773 | +1.23(+1.69%) |
Sep 07, 2017 | 71.85 | 73.75 | 71.63 | 72.67 | 7,012,068 | +0.92(+1.28%) |
Sep 06, 2017 | 71.49 | 71.90 | 71.26 | 71.75 | 3,017,450 | +0.61(+0.86%) |
Sep 05, 2017 | 70.83 | 71.34 | 70.45 | 71.14 | 4,154,555 | -0.23(-0.32%) |