Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 77.73 | 78.97 | 77.48 | 78.87 | 1,400,676 | +1.52(+1.97%) |
Nov 29, 2017 | 76.48 | 77.58 | 76.18 | 77.35 | 1,985,857 | +0.21(+0.27%) |
Nov 28, 2017 | 76.65 | 77.62 | 76.59 | 77.14 | 564,118 | +0.66(+0.86%) |
Nov 27, 2017 | 75.82 | 76.49 | 75.35 | 76.48 | 406,007 | +0.67(+0.88%) |
Nov 24, 2017 | 76.00 | 76.04 | 75.32 | 75.82 | 160,620 | +0.09(+0.12%) |
Nov 22, 2017 | 76.07 | 76.14 | 75.32 | 75.73 | 403,788 | -0.27(-0.36%) |
Nov 21, 2017 | 76.07 | 76.36 | 75.79 | 76.00 | 540,659 | +0.26(+0.35%) |
Nov 20, 2017 | 76.08 | 76.13 | 75.50 | 75.74 | 437,492 | -0.19(-0.25%) |
Nov 17, 2017 | 76.39 | 76.46 | 75.57 | 75.92 | 543,606 | -0.53(-0.69%) |
Nov 16, 2017 | 76.31 | 76.61 | 75.61 | 76.45 | 681,478 | +0.32(+0.42%) |
Nov 15, 2017 | 77.08 | 77.34 | 76.06 | 76.13 | 512,725 | -0.82(-1.07%) |
Nov 14, 2017 | 75.98 | 77.15 | 75.93 | 76.95 | 376,196 | +0.85(+1.12%) |
Nov 13, 2017 | 75.85 | 76.60 | 75.70 | 76.10 | 573,725 | +0.32(+0.43%) |
Nov 10, 2017 | 76.03 | 76.30 | 75.57 | 75.78 | 540,809 | -0.54(-0.70%) |
Nov 09, 2017 | 76.00 | 76.82 | 75.78 | 76.31 | 584,454 | +0.47(+0.62%) |
Nov 08, 2017 | 75.34 | 75.85 | 74.95 | 75.85 | 415,852 | +0.57(+0.76%) |
Nov 07, 2017 | 74.84 | 75.44 | 74.55 | 75.28 | 753,812 | +0.62(+0.83%) |
Nov 06, 2017 | 74.39 | 74.91 | 74.07 | 74.66 | 357,562 | +0.21(+0.29%) |
Nov 03, 2017 | 73.48 | 74.61 | 73.37 | 74.44 | 459,225 | +0.91(+1.24%) |
Nov 02, 2017 | 73.88 | 74.38 | 73.47 | 73.53 | 380,274 | -0.38(-0.52%) |
Nov 01, 2017 | 74.38 | 74.63 | 73.63 | 73.92 | 399,223 | -0.23(-0.31%) |
Oct 31, 2017 | 73.94 | 74.49 | 73.57 | 74.15 | 644,708 | +0.25(+0.34%) |
Oct 30, 2017 | 74.12 | 74.25 | 73.63 | 73.89 | 332,311 | -0.30(-0.40%) |
Oct 27, 2017 | 73.36 | 74.19 | 73.14 | 74.19 | 319,909 | +0.79(+1.08%) |
Oct 26, 2017 | 73.48 | 73.82 | 73.14 | 73.40 | 285,938 | +0.27(+0.37%) |
Oct 25, 2017 | 73.30 | 73.30 | 72.11 | 73.13 | 375,923 | -0.23(-0.31%) |
Oct 24, 2017 | 73.60 | 73.64 | 72.94 | 73.36 | 269,779 | -0.23(-0.31%) |
Oct 23, 2017 | 73.88 | 73.88 | 73.49 | 73.58 | 280,530 | -0.25(-0.33%) |
Oct 20, 2017 | 73.95 | 74.16 | 73.39 | 73.83 | 390,510 | -0.18(-0.24%) |
Oct 19, 2017 | 73.51 | 74.03 | 73.24 | 74.01 | 357,970 | +0.55(+0.75%) |
Oct 18, 2017 | 73.13 | 73.61 | 72.73 | 73.46 | 316,329 | +0.18(+0.24%) |
Oct 17, 2017 | 73.25 | 73.80 | 73.16 | 73.28 | 373,056 | -0.03(-0.03%) |
Oct 16, 2017 | 73.33 | 73.85 | 73.03 | 73.30 | 355,257 | -0.03(-0.05%) |
Oct 13, 2017 | 74.02 | 74.29 | 73.30 | 73.34 | 249,652 | -0.42(-0.58%) |
Oct 12, 2017 | 73.25 | 74.01 | 73.25 | 73.76 | 353,505 | +0.50(+0.68%) |
Oct 11, 2017 | 72.96 | 73.79 | 72.96 | 73.26 | 265,013 | +0.26(+0.36%) |
Oct 10, 2017 | 72.67 | 73.12 | 72.50 | 73.00 | 293,513 | +0.45(+0.62%) |
Oct 09, 2017 | 72.47 | 72.83 | 72.28 | 72.55 | 270,232 | +0.11(+0.15%) |
Oct 06, 2017 | 71.86 | 72.45 | 71.74 | 72.44 | 367,580 | +0.37(+0.51%) |
Oct 05, 2017 | 72.01 | 72.38 | 71.86 | 72.07 | 320,607 | +0.11(+0.15%) |
Oct 04, 2017 | 71.84 | 72.05 | 71.49 | 71.96 | 316,694 | +0.22(+0.31%) |
Oct 03, 2017 | 72.06 | 72.06 | 71.45 | 71.74 | 378,241 | -0.22(-0.31%) |
Oct 02, 2017 | 71.45 | 72.01 | 71.05 | 71.96 | 330,033 | +0.71(+0.99%) |
Sep 29, 2017 | 71.54 | 71.72 | 71.22 | 71.26 | 452,388 | -0.39(-0.55%) |
Sep 28, 2017 | 71.38 | 71.68 | 70.89 | 71.65 | 343,877 | +0.17(+0.24%) |
Sep 27, 2017 | 72.13 | 72.39 | 70.86 | 71.48 | 523,358 | -1.10(-1.52%) |
Sep 26, 2017 | 72.12 | 73.06 | 71.94 | 72.58 | 351,449 | +0.34(+0.47%) |
Sep 25, 2017 | 71.20 | 72.41 | 71.20 | 72.24 | 332,615 | +0.94(+1.32%) |
Sep 22, 2017 | 72.00 | 72.14 | 71.19 | 71.30 | 355,363 | -0.56(-0.78%) |
Sep 21, 2017 | 72.34 | 72.62 | 71.77 | 71.86 | 324,873 | -0.45(-0.62%) |
Sep 20, 2017 | 73.19 | 73.21 | 71.97 | 72.31 | 523,390 | -0.72(-0.99%) |
Sep 19, 2017 | 73.55 | 73.81 | 72.92 | 73.03 | 407,699 | -0.48(-0.66%) |
Sep 18, 2017 | 74.04 | 74.11 | 73.13 | 73.52 | 261,597 | -0.54(-0.72%) |
Sep 15, 2017 | 74.04 | 74.17 | 73.66 | 74.05 | 640,016 | +0.15(+0.21%) |
Sep 14, 2017 | 73.03 | 74.07 | 72.74 | 73.90 | 615,849 | +0.89(+1.22%) |
Sep 13, 2017 | 73.72 | 73.84 | 72.95 | 73.01 | 412,764 | -0.71(-0.97%) |
Sep 12, 2017 | 74.76 | 74.82 | 73.46 | 73.72 | 249,652 | -1.08(-1.44%) |
Sep 11, 2017 | 74.18 | 74.94 | 74.17 | 74.80 | 349,920 | +0.67(+0.91%) |
Sep 08, 2017 | 74.21 | 74.31 | 73.73 | 74.13 | 565,926 | -0.15(-0.21%) |
Sep 07, 2017 | 73.99 | 74.35 | 73.65 | 74.28 | 529,968 | +0.57(+0.77%) |
Sep 06, 2017 | 74.95 | 75.06 | 73.63 | 73.71 | 593,849 | -1.10(-1.47%) |
Sep 05, 2017 | 75.06 | 75.32 | 74.55 | 74.81 | 305,056 | -0.12(-0.16%) |