Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 81.37 | 83.01 | 80.75 | 82.26 | 3,390,790 | +1.32(+1.63%) |
Nov 29, 2017 | 80.10 | 81.71 | 80.03 | 80.94 | 2,735,857 | +1.21(+1.52%) |
Nov 28, 2017 | 78.39 | 79.77 | 78.31 | 79.73 | 1,804,533 | +1.42(+1.82%) |
Nov 27, 2017 | 78.29 | 79.14 | 78.17 | 78.31 | 1,435,959 | +0.07(+0.09%) |
Nov 24, 2017 | 78.51 | 78.58 | 77.92 | 78.23 | 610,591 | +0.13(+0.16%) |
Nov 22, 2017 | 77.97 | 78.34 | 77.53 | 78.11 | 1,409,010 | -0.01(-0.01%) |
Nov 21, 2017 | 77.47 | 78.20 | 76.92 | 78.11 | 1,960,168 | +1.14(+1.48%) |
Nov 20, 2017 | 76.78 | 77.14 | 76.33 | 76.97 | 1,322,635 | +0.26(+0.33%) |
Nov 17, 2017 | 76.88 | 76.12 | 76.72 | 1,050,688 | +0.36(+0.47%) | |
Nov 16, 2017 | 75.63 | 76.51 | 75.48 | 76.36 | 1,168,151 | +0.94(+1.25%) |
Nov 15, 2017 | 75.10 | 75.91 | 74.24 | 75.41 | 1,264,980 | -0.10(-0.14%) |
Nov 14, 2017 | 74.38 | 75.56 | 74.38 | 75.52 | 1,321,461 | +0.86(+1.15%) |
Nov 13, 2017 | 74.36 | 74.72 | 73.86 | 74.66 | 1,335,005 | -0.13(-0.17%) |
Nov 10, 2017 | 74.28 | 74.90 | 74.10 | 74.79 | 1,400,153 | +0.68(+0.92%) |
Nov 09, 2017 | 74.34 | 74.59 | 72.70 | 74.11 | 1,558,905 | -0.62(-0.82%) |
Nov 08, 2017 | 74.73 | 74.80 | 73.25 | 74.73 | 1,811,294 | -0.22(-0.29%) |
Nov 07, 2017 | 76.09 | 76.30 | 74.61 | 74.94 | 1,127,560 | -0.95(-1.25%) |
Nov 06, 2017 | 75.17 | 75.96 | 75.17 | 75.89 | 1,262,668 | +0.30(+0.40%) |
Nov 03, 2017 | 75.74 | 75.92 | 75.25 | 75.59 | 1,060,742 | -0.05(-0.06%) |
Nov 02, 2017 | 74.22 | 76.67 | 73.91 | 75.64 | 2,412,889 | +1.65(+2.23%) |
Nov 01, 2017 | 74.72 | 74.85 | 73.90 | 73.99 | 1,289,852 | -0.26(-0.36%) |
Oct 31, 2017 | 73.84 | 74.73 | 73.45 | 74.25 | 3,038,841 | +0.38(+0.52%) |
Oct 30, 2017 | 74.83 | 75.05 | 73.74 | 73.87 | 2,320,199 | -1.25(-1.66%) |
Oct 27, 2017 | 75.76 | 75.92 | 73.53 | 75.12 | 2,193,864 | -0.87(-1.15%) |
Oct 26, 2017 | 77.53 | 77.53 | 74.55 | 75.99 | 2,170,665 | -0.06(-0.08%) |
Oct 25, 2017 | 77.23 | 77.46 | 75.09 | 76.05 | 2,291,343 | -1.06(-1.38%) |
Oct 24, 2017 | 77.40 | 76.91 | 77.12 | 1,507,141 | +0.28(+0.36%) | |
Oct 23, 2017 | 76.82 | 77.75 | 76.70 | 76.84 | 2,213,674 | -0.58(-0.75%) |
Oct 20, 2017 | 77.13 | 77.81 | 76.88 | 77.42 | 1,527,267 | +0.98(+1.29%) |
Oct 19, 2017 | 76.40 | 76.71 | 76.01 | 76.44 | 1,193,046 | -0.10(-0.14%) |
Oct 18, 2017 | 75.90 | 76.69 | 75.73 | 76.54 | 1,187,292 | +0.82(+1.09%) |
Oct 17, 2017 | 76.08 | 76.10 | 75.49 | 75.72 | 1,153,007 | -0.07(-0.09%) |
Oct 16, 2017 | 75.90 | 76.33 | 75.54 | 75.79 | 1,641,787 | -0.10(-0.13%) |
Oct 13, 2017 | 75.74 | 76.45 | 75.43 | 75.88 | 1,671,366 | +0.38(+0.51%) |
Oct 12, 2017 | 74.39 | 75.70 | 74.39 | 75.50 | 2,153,002 | +1.29(+1.73%) |
Oct 11, 2017 | 73.70 | 74.25 | 73.21 | 74.21 | 1,217,346 | +0.54(+0.73%) |
Oct 10, 2017 | 73.93 | 74.00 | 73.25 | 73.68 | 1,312,607 | +0.16(+0.22%) |
Oct 09, 2017 | 73.59 | 73.86 | 73.40 | 73.52 | 880,902 | +0.21(+0.28%) |
Oct 06, 2017 | 73.58 | 73.58 | 72.96 | 73.31 | 1,037,767 | -0.02(-0.03%) |
Oct 05, 2017 | 73.42 | 73.84 | 73.08 | 73.33 | 1,175,683 | +0.27(+0.37%) |
Oct 04, 2017 | 72.71 | 73.21 | 72.62 | 73.06 | 1,429,596 | +0.39(+0.54%) |
Oct 03, 2017 | 72.35 | 72.70 | 71.95 | 72.67 | 1,227,153 | +0.19(+0.26%) |
Oct 02, 2017 | 72.28 | 72.56 | 71.44 | 72.48 | 2,009,151 | +0.02(+0.03%) |
Sep 29, 2017 | 71.86 | 72.89 | 71.70 | 72.46 | 2,253,705 | +0.42(+0.58%) |
Sep 28, 2017 | 70.55 | 72.39 | 70.26 | 72.04 | 2,803,744 | +1.63(+2.32%) |
Sep 27, 2017 | 70.79 | 69.53 | 70.41 | 2,226,673 | +1.22(+1.77%) | |
Sep 26, 2017 | 69.72 | 69.88 | 69.08 | 69.19 | 1,628,269 | -0.61(-0.87%) |
Sep 25, 2017 | 69.21 | 70.05 | 69.16 | 69.79 | 1,470,134 | +0.50(+0.73%) |
Sep 22, 2017 | 68.76 | 69.35 | 68.60 | 69.29 | 886,128 | +0.58(+0.84%) |
Sep 21, 2017 | 68.49 | 68.84 | 68.24 | 68.71 | 929,185 | +0.20(+0.29%) |
Sep 20, 2017 | 68.32 | 68.64 | 67.55 | 68.52 | 1,239,427 | +0.50(+0.73%) |
Sep 19, 2017 | 68.20 | 68.56 | 67.92 | 68.02 | 1,246,116 | -0.20(-0.29%) |
Sep 18, 2017 | 67.72 | 68.31 | 67.35 | 68.22 | 1,595,446 | +0.50(+0.74%) |
Sep 15, 2017 | 67.32 | 67.93 | 67.06 | 67.72 | 2,258,767 | +0.36(+0.53%) |
Sep 14, 2017 | 67.15 | 67.56 | 66.80 | 67.36 | 1,155,386 | +0.00(+0.00%) |
Sep 13, 2017 | 67.08 | 67.57 | 66.20 | 67.36 | 1,504,365 | -0.02(-0.02%) |
Sep 12, 2017 | 66.38 | 67.37 | 66.33 | 67.37 | 1,351,071 | +1.20(+1.81%) |
Sep 11, 2017 | 65.71 | 66.41 | 65.71 | 66.17 | 1,519,797 | +0.97(+1.49%) |
Sep 08, 2017 | 65.05 | 65.63 | 64.92 | 65.20 | 1,523,716 | -0.10(-0.15%) |
Sep 07, 2017 | 65.76 | 65.76 | 64.79 | 65.30 | 1,977,083 | -0.42(-0.64%) |
Sep 06, 2017 | 66.10 | 66.35 | 65.56 | 65.72 | 1,762,990 | +0.00(+0.00%) |
Sep 05, 2017 | 66.55 | 66.74 | 65.55 | 65.72 | 1,522,230 | -1.19(-1.78%) |