Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 75.75 | 75.75 | 72.35 | 74.39 | 2,379,469 | -2.57(-3.34%) |
Nov 29, 2017 | 81.24 | 81.37 | 76.14 | 76.96 | 1,509,270 | -4.55(-5.58%) |
Nov 28, 2017 | 81.99 | 81.99 | 80.19 | 81.51 | 759,117 | -0.09(-0.11%) |
Nov 27, 2017 | 82.75 | 83.05 | 81.51 | 81.60 | 633,033 | -1.17(-1.41%) |
Nov 24, 2017 | 82.28 | 82.85 | 82.02 | 82.77 | 203,574 | +0.89(+1.09%) |
Nov 22, 2017 | 82.18 | 82.25 | 81.50 | 81.88 | 310,429 | -0.16(-0.20%) |
Nov 21, 2017 | 82.41 | 83.52 | 81.76 | 82.04 | 625,385 | +0.16(+0.20%) |
Nov 20, 2017 | 81.49 | 82.31 | 81.49 | 81.88 | 438,760 | +0.39(+0.48%) |
Nov 17, 2017 | 81.18 | 81.82 | 81.01 | 81.49 | 513,373 | +0.31(+0.38%) |
Nov 16, 2017 | 79.75 | 81.46 | 79.64 | 81.18 | 533,438 | +1.88(+2.37%) |
Nov 15, 2017 | 79.23 | 79.50 | 78.59 | 79.30 | 336,068 | -0.58(-0.73%) |
Nov 14, 2017 | 79.65 | 80.13 | 79.42 | 79.88 | 243,324 | +0.06(+0.08%) |
Nov 13, 2017 | 80.00 | 80.26 | 79.60 | 79.82 | 297,711 | -0.49(-0.61%) |
Nov 10, 2017 | 79.02 | 80.40 | 78.74 | 80.31 | 285,776 | +1.00(+1.26%) |
Nov 09, 2017 | 80.51 | 80.51 | 78.30 | 79.31 | 708,334 | -1.51(-1.87%) |
Nov 08, 2017 | 80.00 | 81.17 | 79.68 | 80.82 | 340,621 | +0.74(+0.92%) |
Nov 07, 2017 | 81.60 | 82.08 | 79.06 | 80.08 | 680,959 | -1.46(-1.79%) |
Nov 06, 2017 | 81.88 | 83.47 | 81.51 | 81.54 | 803,673 | +0.58(+0.72%) |
Nov 03, 2017 | 80.16 | 81.35 | 79.72 | 80.96 | 637,212 | +0.55(+0.68%) |
Nov 02, 2017 | 77.69 | 80.67 | 77.64 | 80.41 | 511,824 | +2.48(+3.18%) |
Nov 01, 2017 | 80.77 | 80.77 | 77.31 | 77.93 | 660,760 | -2.05(-2.56%) |
Oct 31, 2017 | 77.59 | 80.58 | 77.27 | 79.98 | 897,693 | +2.58(+3.33%) |
Oct 30, 2017 | 77.86 | 77.94 | 76.38 | 77.40 | 333,117 | -0.30(-0.39%) |
Oct 27, 2017 | 77.56 | 78.00 | 76.90 | 77.70 | 426,027 | +0.48(+0.62%) |
Oct 26, 2017 | 77.44 | 77.78 | 76.75 | 77.22 | 384,931 | -0.16(-0.21%) |
Oct 25, 2017 | 78.21 | 78.49 | 77.12 | 77.38 | 629,426 | -0.81(-1.04%) |
Oct 24, 2017 | 78.13 | 78.71 | 77.77 | 78.19 | 227,637 | +0.03(+0.04%) |
Oct 23, 2017 | 78.10 | 78.98 | 77.47 | 78.16 | 379,395 | +0.39(+0.50%) |
Oct 20, 2017 | 77.99 | 78.82 | 77.69 | 77.77 | 395,596 | +0.38(+0.49%) |
Oct 19, 2017 | 76.37 | 77.39 | 75.63 | 77.39 | 402,046 | +0.85(+1.11%) |
Oct 18, 2017 | 77.40 | 77.68 | 76.32 | 76.54 | 638,365 | -0.67(-0.87%) |
Oct 17, 2017 | 77.92 | 78.14 | 77.08 | 77.21 | 418,515 | -0.95(-1.22%) |
Oct 16, 2017 | 78.51 | 78.79 | 78.10 | 78.16 | 205,530 | -0.14(-0.18%) |
Oct 13, 2017 | 79.71 | 79.81 | 78.11 | 78.30 | 441,684 | -1.34(-1.68%) |
Oct 12, 2017 | 79.38 | 79.94 | 79.21 | 79.64 | 457,493 | +0.26(+0.33%) |
Oct 11, 2017 | 78.70 | 79.42 | 77.76 | 79.38 | 623,950 | +0.82(+1.04%) |
Oct 10, 2017 | 77.80 | 79.54 | 77.80 | 78.56 | 927,856 | +0.86(+1.11%) |
Oct 09, 2017 | 77.99 | 78.28 | 77.30 | 77.70 | 299,781 | -0.54(-0.69%) |
Oct 06, 2017 | 77.28 | 78.29 | 76.94 | 78.24 | 550,923 | +0.77(+0.99%) |
Oct 05, 2017 | 77.40 | 77.76 | 76.45 | 77.47 | 426,075 | +0.08(+0.10%) |
Oct 04, 2017 | 77.82 | 78.00 | 77.01 | 77.39 | 410,943 | -0.23(-0.30%) |
Oct 03, 2017 | 77.67 | 78.15 | 77.27 | 77.62 | 708,119 | +0.09(+0.12%) |
Oct 02, 2017 | 77.94 | 78.73 | 77.04 | 77.53 | 640,391 | -0.33(-0.42%) |
Sep 29, 2017 | 77.08 | 77.98 | 76.48 | 77.86 | 542,541 | +0.79(+1.03%) |
Sep 28, 2017 | 76.92 | 77.81 | 76.70 | 77.07 | 549,160 | +0.32(+0.42%) |
Sep 27, 2017 | 76.98 | 77.67 | 76.34 | 76.75 | 684,382 | +0.03(+0.04%) |
Sep 26, 2017 | 78.36 | 78.36 | 76.37 | 76.72 | 443,481 | -0.96(-1.24%) |
Sep 25, 2017 | 78.44 | 78.55 | 76.89 | 77.68 | 680,959 | -0.96(-1.22%) |
Sep 22, 2017 | 77.13 | 78.73 | 77.13 | 78.64 | 572,293 | +1.48(+1.92%) |
Sep 21, 2017 | 77.25 | 77.54 | 76.41 | 77.16 | 353,841 | -0.23(-0.30%) |
Sep 20, 2017 | 77.82 | 77.88 | 76.73 | 77.39 | 436,078 | -0.60(-0.77%) |
Sep 19, 2017 | 78.91 | 79.00 | 77.23 | 77.99 | 633,552 | -0.82(-1.04%) |
Sep 18, 2017 | 77.87 | 78.91 | 77.80 | 78.81 | 438,497 | +1.17(+1.51%) |
Sep 15, 2017 | 78.20 | 78.53 | 76.99 | 77.64 | 794,683 | -0.44(-0.56%) |
Sep 14, 2017 | 78.03 | 78.90 | 77.74 | 78.08 | 559,844 | -0.45(-0.57%) |
Sep 13, 2017 | 78.92 | 78.98 | 78.18 | 78.53 | 477,643 | -0.49(-0.62%) |
Sep 12, 2017 | 80.00 | 80.07 | 78.44 | 79.02 | 504,972 | -0.69(-0.87%) |
Sep 11, 2017 | 80.39 | 80.50 | 78.73 | 79.71 | 770,799 | -0.10(-0.13%) |
Sep 08, 2017 | 80.01 | 81.46 | 78.94 | 79.81 | 1,182,289 | -0.25(-0.31%) |
Sep 07, 2017 | 74.40 | 81.07 | 73.42 | 80.06 | 2,031,071 | +6.83(+9.33%) |
Sep 06, 2017 | 75.57 | 75.95 | 72.97 | 73.23 | 982,822 | -2.05(-2.72%) |
Sep 05, 2017 | 75.57 | 76.12 | 74.87 | 75.28 | 378,543 | -0.52(-0.69%) |