Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 74.76 | 75.95 | 74.33 | 75.73 | 2,605,895 | +0.98(+1.31%) |
Nov 29, 2017 | 74.33 | 75.09 | 74.24 | 74.75 | 1,919,760 | +0.42(+0.56%) |
Nov 28, 2017 | 74.26 | 74.72 | 73.99 | 74.33 | 1,933,178 | +0.13(+0.17%) |
Nov 27, 2017 | 73.97 | 74.36 | 73.89 | 74.21 | 1,441,038 | +0.23(+0.32%) |
Nov 24, 2017 | 73.99 | 74.11 | 73.69 | 73.97 | 481,814 | +0.08(+0.11%) |
Nov 22, 2017 | 73.92 | 74.33 | 73.42 | 73.89 | 1,438,079 | +0.04(+0.05%) |
Nov 21, 2017 | 73.00 | 74.42 | 72.99 | 73.86 | 2,993,348 | +1.30(+1.79%) |
Nov 20, 2017 | 72.42 | 72.87 | 72.30 | 72.56 | 1,180,613 | +0.20(+0.27%) |
Nov 17, 2017 | 72.30 | 72.68 | 72.21 | 72.36 | 2,502,898 | +0.09(+0.12%) |
Nov 16, 2017 | 72.01 | 72.56 | 71.55 | 72.27 | 1,873,320 | +0.77(+1.08%) |
Nov 15, 2017 | 70.67 | 71.79 | 70.34 | 71.50 | 3,016,173 | +0.46(+0.64%) |
Nov 14, 2017 | 70.09 | 71.10 | 70.03 | 71.04 | 1,858,120 | +0.28(+0.40%) |
Nov 13, 2017 | 70.60 | 70.86 | 70.40 | 70.76 | 1,867,583 | -0.07(-0.10%) |
Nov 10, 2017 | 70.37 | 70.97 | 69.80 | 70.83 | 2,173,303 | +0.62(+0.89%) |
Nov 09, 2017 | 70.55 | 70.90 | 69.87 | 70.21 | 2,387,457 | -0.83(-1.17%) |
Nov 08, 2017 | 70.81 | 71.57 | 70.51 | 71.03 | 1,512,150 | +0.28(+0.40%) |
Nov 07, 2017 | 71.52 | 71.87 | 70.69 | 70.75 | 1,856,535 | -0.76(-1.06%) |
Nov 06, 2017 | 70.73 | 71.57 | 70.73 | 71.51 | 1,388,045 | +0.22(+0.31%) |
Nov 03, 2017 | 70.53 | 71.30 | 70.47 | 71.29 | 1,696,826 | +0.70(+0.99%) |
Nov 02, 2017 | 71.10 | 71.43 | 70.05 | 70.59 | 1,975,088 | +0.00(+0.00%) |
Nov 01, 2017 | 71.06 | 71.21 | 70.52 | 70.59 | 1,920,296 | +0.16(+0.22%) |
Oct 31, 2017 | 70.79 | 70.99 | 70.40 | 70.43 | 2,758,836 | -0.36(-0.51%) |
Oct 30, 2017 | 69.92 | 70.96 | 69.87 | 70.79 | 2,638,997 | +0.72(+1.03%) |
Oct 27, 2017 | 69.96 | 70.95 | 69.76 | 70.07 | 2,992,937 | -0.56(-0.79%) |
Oct 26, 2017 | 70.26 | 71.06 | 69.09 | 70.63 | 3,405,562 | +1.13(+1.63%) |
Oct 25, 2017 | 69.34 | 69.58 | 69.00 | 69.50 | 2,680,357 | +0.18(+0.25%) |
Oct 24, 2017 | 68.98 | 69.34 | 68.73 | 69.32 | 3,292,458 | +0.70(+1.02%) |
Oct 23, 2017 | 69.45 | 69.45 | 68.59 | 68.62 | 1,439,450 | -0.60(-0.87%) |
Oct 20, 2017 | 69.54 | 69.58 | 68.71 | 69.22 | 1,772,291 | -0.06(-0.08%) |
Oct 19, 2017 | 69.13 | 69.30 | 68.53 | 69.28 | 2,227,487 | +0.04(+0.06%) |
Oct 18, 2017 | 69.71 | 69.71 | 69.07 | 69.24 | 2,228,652 | -0.16(-0.22%) |
Oct 17, 2017 | 69.22 | 69.40 | 68.91 | 69.40 | 1,589,920 | +0.09(+0.13%) |
Oct 16, 2017 | 69.27 | 69.43 | 68.81 | 69.31 | 1,953,960 | -0.03(-0.04%) |
Oct 13, 2017 | 68.77 | 69.55 | 68.60 | 69.34 | 2,387,309 | +0.76(+1.11%) |
Oct 12, 2017 | 68.36 | 68.70 | 68.05 | 68.58 | 2,135,580 | +0.16(+0.23%) |
Oct 11, 2017 | 68.21 | 68.55 | 68.04 | 68.42 | 3,083,011 | +0.29(+0.43%) |
Oct 10, 2017 | 68.01 | 68.18 | 67.73 | 68.13 | 1,846,946 | +0.25(+0.37%) |
Oct 09, 2017 | 67.72 | 68.18 | 67.68 | 67.88 | 1,393,953 | +0.18(+0.26%) |
Oct 06, 2017 | 67.59 | 67.92 | 67.43 | 67.70 | 2,039,765 | +0.11(+0.16%) |
Oct 05, 2017 | 67.18 | 67.83 | 67.04 | 67.60 | 2,362,749 | +0.45(+0.67%) |
Oct 04, 2017 | 67.11 | 67.26 | 66.84 | 67.15 | 1,956,251 | +0.05(+0.07%) |
Oct 03, 2017 | 67.71 | 67.73 | 66.96 | 67.10 | 2,559,534 | -0.56(-0.82%) |
Oct 02, 2017 | 67.48 | 67.91 | 67.39 | 67.65 | 2,978,690 | -0.02(-0.03%) |
Sep 29, 2017 | 67.19 | 67.67 | 66.68 | 67.67 | 7,257,866 | +0.09(+0.13%) |
Sep 28, 2017 | 67.26 | 67.77 | 67.21 | 67.59 | 1,524,240 | +0.24(+0.36%) |
Sep 27, 2017 | 67.91 | 67.96 | 66.93 | 67.34 | 1,981,094 | -0.38(-0.56%) |
Sep 26, 2017 | 67.31 | 67.74 | 67.04 | 67.72 | 2,845,970 | +0.77(+1.15%) |
Sep 25, 2017 | 66.45 | 67.58 | 66.24 | 66.95 | 2,304,571 | +0.51(+0.76%) |
Sep 22, 2017 | 65.62 | 66.62 | 65.46 | 66.45 | 2,127,151 | +0.83(+1.26%) |
Sep 21, 2017 | 65.28 | 65.79 | 65.11 | 65.62 | 1,215,718 | +0.29(+0.45%) |
Sep 20, 2017 | 65.31 | 65.63 | 64.94 | 65.32 | 1,478,654 | +0.15(+0.22%) |
Sep 19, 2017 | 64.86 | 65.35 | 64.52 | 65.18 | 2,029,082 | +0.32(+0.50%) |
Sep 18, 2017 | 64.89 | 65.10 | 64.63 | 64.86 | 2,264,932 | -0.07(-0.11%) |
Sep 15, 2017 | 64.76 | 65.18 | 64.38 | 64.93 | 2,513,535 | +0.11(+0.17%) |
Sep 14, 2017 | 64.90 | 65.01 | 64.22 | 64.82 | 1,772,156 | -0.16(-0.24%) |
Sep 13, 2017 | 64.18 | 65.14 | 64.15 | 64.97 | 1,912,428 | +0.59(+0.92%) |
Sep 12, 2017 | 64.29 | 64.56 | 63.98 | 64.38 | 1,244,927 | +0.12(+0.18%) |
Sep 11, 2017 | 63.99 | 64.60 | 63.91 | 64.26 | 2,672,767 | +0.79(+1.24%) |
Sep 08, 2017 | 62.26 | 63.67 | 62.11 | 63.47 | 2,619,409 | +1.22(+1.96%) |
Sep 07, 2017 | 62.25 | 62.53 | 61.90 | 62.26 | 1,557,813 | +0.21(+0.35%) |
Sep 06, 2017 | 62.17 | 62.36 | 61.67 | 62.04 | 1,534,850 | +0.07(+0.11%) |
Sep 05, 2017 | 62.77 | 62.81 | 61.29 | 61.97 | 2,770,345 | -0.96(-1.53%) |