Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 78.43 | 78.95 | 76.10 | 76.27 | 192,829 | -2.00(-2.55%) |
Nov 29, 2017 | 76.44 | 79.27 | 76.44 | 78.27 | 320,079 | +2.15(+2.82%) |
Nov 28, 2017 | 73.93 | 76.22 | 73.71 | 76.12 | 277,689 | +2.40(+3.26%) |
Nov 27, 2017 | 73.53 | 74.66 | 72.87 | 73.72 | 230,312 | +0.02(+0.03%) |
Nov 24, 2017 | 73.78 | 74.69 | 72.75 | 73.70 | 110,575 | +0.23(+0.31%) |
Nov 22, 2017 | 73.91 | 74.15 | 72.89 | 73.47 | 157,903 | -0.14(-0.19%) |
Nov 21, 2017 | 73.97 | 73.97 | 72.49 | 73.61 | 366,513 | -0.23(-0.32%) |
Nov 20, 2017 | 72.20 | 73.92 | 71.04 | 73.85 | 363,138 | +1.58(+2.18%) |
Nov 17, 2017 | 72.67 | 73.18 | 71.98 | 72.27 | 324,585 | -0.23(-0.32%) |
Nov 16, 2017 | 72.97 | 73.42 | 72.06 | 72.50 | 271,948 | -0.39(-0.54%) |
Nov 15, 2017 | 72.52 | 73.82 | 71.58 | 72.90 | 248,381 | +0.26(+0.36%) |
Nov 14, 2017 | 72.50 | 73.24 | 71.28 | 72.64 | 443,801 | -0.11(-0.15%) |
Nov 13, 2017 | 72.77 | 74.44 | 72.33 | 72.75 | 436,250 | -1.98(-2.65%) |
Nov 10, 2017 | 73.01 | 75.37 | 72.71 | 74.73 | 477,258 | +1.63(+2.23%) |
Nov 09, 2017 | 74.62 | 76.27 | 72.96 | 73.10 | 399,384 | -1.34(-1.80%) |
Nov 08, 2017 | 74.03 | 75.19 | 73.35 | 74.44 | 231,988 | +0.12(+0.16%) |
Nov 07, 2017 | 76.01 | 76.60 | 74.09 | 74.32 | 240,338 | -1.73(-2.27%) |
Nov 06, 2017 | 75.68 | 77.08 | 75.42 | 76.04 | 204,270 | +0.63(+0.83%) |
Nov 03, 2017 | 75.67 | 76.30 | 74.79 | 75.41 | 242,487 | -0.08(-0.11%) |
Nov 02, 2017 | 74.61 | 76.95 | 74.00 | 75.50 | 422,898 | +1.08(+1.45%) |
Nov 01, 2017 | 74.14 | 74.80 | 72.64 | 74.42 | 278,149 | +0.69(+0.93%) |
Oct 31, 2017 | 73.88 | 75.14 | 73.05 | 73.73 | 331,952 | -0.05(-0.06%) |
Oct 30, 2017 | 73.17 | 74.42 | 72.05 | 73.78 | 340,349 | +0.15(+0.20%) |
Oct 27, 2017 | 74.42 | 75.94 | 73.55 | 73.63 | 612,245 | -0.25(-0.34%) |
Oct 26, 2017 | 70.37 | 74.69 | 68.92 | 73.88 | 1,271,318 | +7.75(+11.72%) |
Oct 25, 2017 | 65.55 | 67.04 | 64.46 | 66.13 | 549,016 | -0.10(-0.16%) |
Oct 24, 2017 | 65.18 | 66.67 | 64.41 | 66.24 | 214,516 | +1.45(+2.25%) |
Oct 23, 2017 | 65.23 | 65.23 | 64.27 | 64.78 | 181,369 | -0.57(-0.88%) |
Oct 20, 2017 | 65.43 | 65.74 | 64.73 | 65.35 | 189,278 | +0.39(+0.61%) |
Oct 19, 2017 | 65.55 | 65.55 | 64.30 | 64.96 | 165,847 | -0.89(-1.35%) |
Oct 18, 2017 | 66.00 | 67.04 | 65.34 | 65.85 | 150,140 | -0.05(-0.07%) |
Oct 17, 2017 | 65.04 | 66.28 | 64.73 | 65.90 | 156,505 | +0.73(+1.12%) |
Oct 16, 2017 | 65.34 | 65.91 | 64.60 | 65.17 | 133,706 | -0.04(-0.06%) |
Oct 13, 2017 | 65.44 | 66.15 | 64.94 | 65.20 | 146,470 | -0.13(-0.20%) |
Oct 12, 2017 | 66.17 | 66.17 | 64.45 | 65.34 | 312,976 | -0.78(-1.18%) |
Oct 11, 2017 | 67.71 | 67.71 | 65.85 | 66.11 | 180,793 | -1.50(-2.22%) |
Oct 10, 2017 | 66.86 | 67.62 | 66.42 | 67.62 | 192,404 | +1.15(+1.74%) |
Oct 09, 2017 | 67.31 | 67.93 | 66.29 | 66.46 | 189,556 | -0.84(-1.25%) |
Oct 06, 2017 | 67.74 | 68.60 | 66.79 | 67.31 | 296,713 | -0.90(-1.32%) |
Oct 05, 2017 | 68.97 | 69.08 | 67.48 | 68.21 | 328,515 | -0.87(-1.26%) |
Oct 04, 2017 | 69.45 | 70.27 | 68.37 | 69.08 | 221,536 | -0.33(-0.47%) |
Oct 03, 2017 | 69.82 | 70.78 | 68.98 | 69.41 | 445,192 | +0.40(+0.58%) |
Oct 02, 2017 | 68.08 | 69.16 | 66.63 | 69.00 | 443,618 | +1.00(+1.48%) |
Sep 29, 2017 | 67.60 | 68.17 | 65.89 | 68.00 | 561,541 | +0.38(+0.57%) |
Sep 28, 2017 | 67.33 | 67.84 | 65.75 | 67.62 | 378,293 | -0.14(-0.21%) |
Sep 27, 2017 | 67.69 | 68.30 | 66.66 | 67.76 | 849,797 | +0.39(+0.59%) |
Sep 26, 2017 | 65.43 | 67.65 | 65.43 | 67.36 | 584,725 | +2.03(+3.10%) |
Sep 25, 2017 | 64.77 | 66.23 | 64.50 | 65.34 | 341,051 | +0.26(+0.40%) |
Sep 22, 2017 | 63.09 | 65.53 | 63.09 | 65.07 | 316,766 | +2.28(+3.63%) |
Sep 21, 2017 | 62.57 | 63.13 | 61.95 | 62.79 | 379,020 | +0.69(+1.12%) |
Sep 20, 2017 | 62.18 | 62.59 | 61.17 | 62.10 | 127,066 | -0.12(-0.20%) |
Sep 19, 2017 | 61.01 | 62.34 | 60.72 | 62.22 | 250,733 | +1.51(+2.49%) |
Sep 18, 2017 | 62.22 | 62.45 | 60.46 | 60.71 | 240,573 | -1.45(-2.34%) |
Sep 15, 2017 | 61.78 | 62.48 | 61.23 | 62.16 | 403,720 | +0.51(+0.82%) |
Sep 14, 2017 | 62.41 | 62.41 | 61.25 | 61.66 | 196,290 | -0.78(-1.25%) |
Sep 13, 2017 | 62.75 | 63.19 | 61.50 | 62.44 | 446,954 | -0.37(-0.58%) |
Sep 12, 2017 | 61.90 | 63.06 | 61.62 | 62.80 | 407,402 | +1.00(+1.62%) |
Sep 11, 2017 | 61.68 | 63.51 | 61.34 | 61.80 | 595,532 | +0.98(+1.60%) |
Sep 08, 2017 | 60.28 | 60.92 | 58.80 | 60.82 | 246,229 | +0.42(+0.70%) |
Sep 07, 2017 | 59.61 | 61.38 | 59.43 | 60.40 | 516,518 | +1.93(+3.31%) |
Sep 06, 2017 | 59.82 | 59.82 | 57.74 | 58.47 | 456,060 | -0.77(-1.30%) |
Sep 05, 2017 | 57.94 | 60.08 | 57.86 | 59.24 | 446,761 | +1.35(+2.33%) |