Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 74.69 | 76.36 | 74.69 | 76.06 | 340,059 | +1.67(+2.25%) |
Nov 29, 2017 | 74.59 | 75.05 | 74.04 | 74.39 | 196,299 | -0.04(-0.05%) |
Nov 28, 2017 | 73.57 | 74.52 | 73.45 | 74.42 | 226,933 | +0.90(+1.22%) |
Nov 27, 2017 | 73.11 | 73.61 | 73.06 | 73.53 | 171,040 | +0.28(+0.39%) |
Nov 24, 2017 | 73.92 | 73.94 | 73.01 | 73.24 | 79,304 | -0.28(-0.37%) |
Nov 22, 2017 | 73.63 | 73.81 | 73.45 | 73.52 | 146,504 | +0.05(+0.07%) |
Nov 21, 2017 | 73.40 | 73.84 | 73.23 | 73.46 | 241,606 | +0.25(+0.34%) |
Nov 20, 2017 | 72.94 | 73.30 | 72.79 | 73.21 | 158,635 | +0.19(+0.26%) |
Nov 17, 2017 | 72.76 | 73.27 | 72.55 | 73.03 | 231,891 | -0.11(-0.15%) |
Nov 16, 2017 | 72.48 | 73.24 | 72.32 | 73.13 | 321,339 | +0.85(+1.18%) |
Nov 15, 2017 | 72.63 | 72.92 | 72.12 | 72.28 | 238,184 | -1.06(-1.45%) |
Nov 14, 2017 | 72.82 | 73.39 | 72.62 | 73.35 | 239,759 | +0.13(+0.18%) |
Nov 13, 2017 | 72.85 | 73.31 | 72.52 | 73.21 | 379,265 | -0.15(-0.21%) |
Nov 10, 2017 | 73.18 | 73.73 | 72.70 | 73.37 | 195,412 | -0.01(-0.01%) |
Nov 09, 2017 | 74.00 | 74.17 | 72.73 | 73.37 | 312,255 | -1.40(-1.88%) |
Nov 08, 2017 | 75.19 | 75.28 | 74.71 | 74.78 | 267,163 | -0.49(-0.65%) |
Nov 07, 2017 | 75.35 | 75.41 | 74.94 | 75.26 | 301,824 | -0.02(-0.02%) |
Nov 06, 2017 | 74.77 | 75.39 | 74.77 | 75.28 | 291,763 | +0.41(+0.55%) |
Nov 03, 2017 | 74.72 | 75.03 | 74.27 | 74.87 | 252,693 | +0.12(+0.15%) |
Nov 02, 2017 | 73.96 | 74.79 | 73.57 | 74.76 | 290,048 | +0.80(+1.08%) |
Nov 01, 2017 | 74.35 | 74.71 | 73.71 | 73.96 | 306,457 | +0.20(+0.26%) |
Oct 31, 2017 | 73.85 | 74.19 | 73.51 | 73.77 | 447,796 | +0.27(+0.36%) |
Oct 30, 2017 | 75.30 | 75.54 | 73.38 | 73.50 | 411,890 | -2.23(-2.94%) |
Oct 27, 2017 | 76.38 | 76.38 | 75.13 | 75.73 | 346,470 | -0.67(-0.88%) |
Oct 26, 2017 | 76.17 | 76.92 | 75.66 | 76.40 | 543,771 | +1.04(+1.38%) |
Oct 25, 2017 | 75.50 | 75.74 | 74.94 | 75.36 | 700,132 | -0.78(-1.03%) |
Oct 24, 2017 | 75.43 | 76.76 | 74.32 | 76.14 | 637,307 | +1.94(+2.62%) |
Oct 23, 2017 | 74.65 | 74.94 | 73.83 | 74.20 | 432,678 | -0.44(-0.59%) |
Oct 20, 2017 | 74.05 | 75.01 | 73.68 | 74.64 | 291,994 | +1.22(+1.66%) |
Oct 19, 2017 | 72.93 | 73.57 | 72.77 | 73.43 | 379,931 | +0.21(+0.29%) |
Oct 18, 2017 | 73.06 | 73.42 | 72.34 | 73.21 | 291,370 | +0.40(+0.55%) |
Oct 17, 2017 | 72.99 | 73.59 | 72.64 | 72.82 | 375,979 | -0.43(-0.58%) |
Oct 16, 2017 | 72.96 | 73.45 | 72.46 | 73.24 | 399,605 | +0.79(+1.09%) |
Oct 13, 2017 | 72.60 | 73.08 | 72.28 | 72.45 | 274,837 | +0.20(+0.28%) |
Oct 12, 2017 | 71.45 | 72.72 | 71.32 | 72.25 | 363,386 | +0.60(+0.84%) |
Oct 11, 2017 | 71.61 | 71.80 | 71.24 | 71.64 | 210,205 | +0.04(+0.06%) |
Oct 10, 2017 | 71.99 | 71.99 | 71.28 | 71.60 | 231,174 | -0.04(-0.05%) |
Oct 09, 2017 | 71.61 | 72.26 | 71.45 | 71.64 | 250,449 | +0.08(+0.11%) |
Oct 06, 2017 | 71.32 | 71.79 | 71.24 | 71.56 | 169,291 | -0.08(-0.11%) |
Oct 05, 2017 | 71.93 | 72.16 | 71.54 | 71.64 | 251,911 | -0.20(-0.28%) |
Oct 04, 2017 | 71.97 | 72.53 | 71.75 | 71.84 | 267,834 | -0.20(-0.27%) |
Oct 03, 2017 | 71.77 | 72.13 | 71.57 | 72.03 | 246,371 | +0.32(+0.45%) |
Oct 02, 2017 | 70.91 | 71.75 | 70.91 | 71.72 | 330,526 | +0.73(+1.03%) |
Sep 29, 2017 | 71.40 | 71.40 | 70.93 | 70.99 | 346,746 | -0.46(-0.65%) |
Sep 28, 2017 | 71.18 | 71.47 | 70.65 | 71.45 | 287,644 | +0.20(+0.29%) |
Sep 27, 2017 | 70.45 | 71.26 | 69.99 | 71.24 | 360,694 | +0.87(+1.24%) |
Sep 26, 2017 | 69.83 | 70.77 | 69.45 | 70.38 | 546,572 | +0.69(+0.99%) |
Sep 25, 2017 | 69.47 | 69.97 | 69.04 | 69.68 | 244,357 | +0.15(+0.22%) |
Sep 22, 2017 | 69.31 | 69.78 | 69.20 | 69.53 | 163,413 | +0.21(+0.31%) |
Sep 21, 2017 | 69.39 | 69.60 | 69.09 | 69.32 | 245,075 | -0.06(-0.09%) |
Sep 20, 2017 | 68.19 | 69.52 | 68.01 | 69.38 | 430,434 | +1.37(+2.01%) |
Sep 19, 2017 | 68.17 | 68.19 | 67.91 | 68.01 | 303,501 | -0.12(-0.17%) |
Sep 18, 2017 | 67.88 | 68.25 | 67.63 | 68.13 | 243,452 | +0.44(+0.66%) |
Sep 15, 2017 | 67.06 | 67.82 | 66.81 | 67.69 | 419,611 | +0.50(+0.74%) |
Sep 14, 2017 | 66.68 | 67.40 | 66.36 | 67.19 | 472,421 | +0.48(+0.72%) |
Sep 13, 2017 | 66.45 | 67.14 | 66.13 | 66.71 | 380,553 | +0.11(+0.16%) |
Sep 12, 2017 | 66.36 | 66.67 | 65.97 | 66.60 | 352,875 | +0.41(+0.62%) |
Sep 11, 2017 | 65.58 | 66.38 | 64.99 | 66.19 | 579,158 | +1.09(+1.68%) |
Sep 08, 2017 | 63.92 | 65.50 | 63.60 | 65.10 | 411,630 | +1.04(+1.62%) |
Sep 07, 2017 | 64.44 | 64.85 | 63.30 | 64.07 | 673,896 | -0.51(-0.78%) |
Sep 06, 2017 | 65.26 | 65.50 | 64.45 | 64.57 | 474,017 | -0.42(-0.64%) |
Sep 05, 2017 | 65.78 | 66.13 | 64.61 | 64.99 | 463,865 | -0.96(-1.45%) |