Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 73.92 | 74.48 | 72.38 | 72.47 | 629,116 | -0.84(-1.14%) |
Nov 29, 2017 | 72.01 | 73.41 | 71.82 | 73.31 | 835,023 | +1.96(+2.74%) |
Nov 28, 2017 | 69.86 | 71.45 | 69.03 | 71.36 | 1,046,269 | +2.61(+3.80%) |
Nov 27, 2017 | 68.23 | 69.12 | 68.19 | 68.75 | 461,386 | +0.42(+0.61%) |
Nov 24, 2017 | 68.93 | 69.28 | 68.14 | 68.33 | 92,184 | -0.28(-0.41%) |
Nov 22, 2017 | 69.17 | 69.54 | 68.49 | 68.61 | 475,965 | -0.47(-0.67%) |
Nov 21, 2017 | 69.58 | 69.58 | 68.70 | 69.07 | 454,980 | -0.14(-0.20%) |
Nov 20, 2017 | 68.37 | 69.30 | 68.09 | 69.21 | 356,008 | +0.79(+1.16%) |
Nov 17, 2017 | 66.65 | 68.86 | 66.65 | 68.42 | 499,567 | +1.26(+1.87%) |
Nov 16, 2017 | 67.58 | 67.77 | 66.88 | 67.16 | 381,941 | -0.14(-0.21%) |
Nov 15, 2017 | 66.28 | 67.67 | 65.90 | 67.30 | 299,281 | +0.37(+0.56%) |
Nov 14, 2017 | 66.42 | 67.21 | 66.42 | 66.93 | 295,820 | +0.19(+0.28%) |
Nov 13, 2017 | 65.53 | 67.16 | 63.90 | 66.74 | 396,909 | +0.84(+1.27%) |
Nov 10, 2017 | 66.32 | 67.02 | 65.86 | 65.90 | 306,816 | +0.05(+0.07%) |
Nov 09, 2017 | 65.90 | 67.02 | 65.62 | 65.86 | 502,030 | -0.47(-0.70%) |
Nov 08, 2017 | 67.16 | 67.25 | 66.04 | 66.32 | 390,843 | -0.79(-1.18%) |
Nov 07, 2017 | 69.30 | 69.30 | 67.02 | 67.11 | 502,991 | -2.00(-2.90%) |
Nov 06, 2017 | 68.98 | 69.63 | 68.84 | 69.12 | 304,517 | +0.05(+0.07%) |
Nov 03, 2017 | 69.17 | 69.72 | 68.72 | 69.07 | 322,671 | -0.33(-0.47%) |
Nov 02, 2017 | 68.61 | 69.68 | 68.47 | 69.40 | 466,255 | +0.75(+1.09%) |
Nov 01, 2017 | 69.40 | 69.91 | 68.37 | 68.65 | 391,989 | -0.09(-0.14%) |
Oct 31, 2017 | 69.07 | 69.77 | 68.23 | 68.75 | 428,300 | -0.23(-0.34%) |
Oct 30, 2017 | 68.49 | 70.05 | 68.49 | 68.98 | 499,719 | -0.89(-1.27%) |
Oct 27, 2017 | 69.91 | 70.28 | 69.30 | 69.86 | 454,342 | -0.05(-0.07%) |
Oct 26, 2017 | 68.89 | 70.00 | 68.47 | 69.91 | 531,016 | +1.26(+1.83%) |
Oct 25, 2017 | 68.42 | 69.21 | 68.05 | 68.65 | 848,395 | +0.09(+0.14%) |
Oct 24, 2017 | 68.09 | 69.77 | 68.05 | 68.56 | 583,637 | +0.65(+0.96%) |
Oct 23, 2017 | 69.58 | 69.91 | 67.72 | 67.91 | 1,825,519 | -2.42(-3.45%) |
Oct 20, 2017 | 69.86 | 70.56 | 66.93 | 70.33 | 3,231,546 | -4.38(-5.86%) |
Oct 19, 2017 | 73.78 | 74.94 | 73.78 | 74.71 | 481,204 | +0.05(+0.06%) |
Oct 18, 2017 | 74.71 | 75.22 | 74.27 | 74.66 | 537,305 | +0.51(+0.69%) |
Oct 17, 2017 | 76.58 | 76.58 | 73.97 | 74.15 | 1,004,931 | -2.00(-2.63%) |
Oct 16, 2017 | 76.20 | 77.74 | 76.02 | 76.16 | 212,030 | +0.28(+0.37%) |
Oct 13, 2017 | 76.11 | 77.09 | 75.50 | 75.88 | 204,029 | -0.51(-0.67%) |
Oct 12, 2017 | 77.51 | 77.65 | 76.25 | 76.39 | 278,290 | -0.98(-1.27%) |
Oct 11, 2017 | 77.37 | 78.07 | 77.02 | 77.37 | 265,771 | -0.23(-0.30%) |
Oct 10, 2017 | 76.90 | 77.60 | 76.76 | 77.60 | 248,869 | +0.75(+0.97%) |
Oct 09, 2017 | 77.46 | 77.46 | 76.48 | 76.86 | 262,973 | +0.28(+0.37%) |
Oct 06, 2017 | 76.95 | 77.32 | 76.11 | 76.58 | 167,153 | -0.14(-0.18%) |
Oct 05, 2017 | 76.48 | 76.90 | 75.97 | 76.72 | 356,164 | +0.51(+0.67%) |
Oct 04, 2017 | 77.27 | 77.27 | 76.16 | 76.20 | 187,570 | -0.98(-1.27%) |
Oct 03, 2017 | 78.07 | 78.07 | 76.86 | 77.18 | 333,447 | -0.51(-0.66%) |
Oct 02, 2017 | 76.90 | 77.83 | 76.18 | 77.69 | 349,022 | +1.12(+1.46%) |
Sep 29, 2017 | 76.62 | 77.65 | 76.06 | 76.58 | 409,325 | -0.14(-0.18%) |
Sep 28, 2017 | 74.29 | 76.76 | 74.29 | 76.72 | 699,160 | +2.40(+3.22%) |
Sep 27, 2017 | 73.53 | 74.97 | 72.42 | 74.32 | 717,037 | +1.81(+2.50%) |
Sep 26, 2017 | 72.00 | 72.70 | 71.77 | 72.51 | 345,833 | +0.70(+0.97%) |
Sep 25, 2017 | 71.68 | 72.37 | 71.61 | 71.81 | 296,684 | -0.05(-0.06%) |
Sep 22, 2017 | 71.81 | 72.46 | 71.54 | 71.86 | 326,976 | +0.00(+0.00%) |
Sep 21, 2017 | 72.14 | 72.42 | 71.63 | 71.86 | 550,594 | -0.05(-0.06%) |
Sep 20, 2017 | 70.38 | 72.00 | 69.82 | 71.91 | 645,064 | +1.30(+1.84%) |
Sep 19, 2017 | 70.38 | 70.98 | 70.28 | 70.61 | 215,418 | +0.14(+0.20%) |
Sep 18, 2017 | 68.89 | 70.52 | 68.89 | 70.47 | 305,098 | +1.35(+1.95%) |
Sep 15, 2017 | 69.40 | 69.59 | 68.47 | 69.12 | 1,315,334 | -0.19(-0.27%) |
Sep 14, 2017 | 70.65 | 70.79 | 69.17 | 69.31 | 367,056 | -1.16(-1.65%) |
Sep 13, 2017 | 69.87 | 70.56 | 69.82 | 70.47 | 392,168 | +0.19(+0.26%) |
Sep 12, 2017 | 68.43 | 70.38 | 68.43 | 70.28 | 460,007 | +1.95(+2.85%) |
Sep 11, 2017 | 67.08 | 69.03 | 67.08 | 68.34 | 426,857 | +1.99(+3.01%) |
Sep 08, 2017 | 65.46 | 66.80 | 64.58 | 66.34 | 483,746 | +0.19(+0.28%) |
Sep 07, 2017 | 68.43 | 68.43 | 65.69 | 66.15 | 576,476 | -2.41(-3.52%) |
Sep 06, 2017 | 69.26 | 69.50 | 68.43 | 68.57 | 281,901 | -0.28(-0.40%) |
Sep 05, 2017 | 70.70 | 70.84 | 68.71 | 68.85 | 443,488 | -2.60(-3.64%) |