Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 77.72 | 79.82 | 77.66 | 78.24 | 1,859,109 | +0.87(+1.12%) |
Nov 29, 2017 | 74.92 | 77.82 | 74.92 | 77.37 | 1,216,353 | +2.38(+3.17%) |
Nov 28, 2017 | 75.35 | 75.51 | 74.01 | 74.99 | 1,192,997 | -0.09(-0.12%) |
Nov 27, 2017 | 75.00 | 75.76 | 74.64 | 75.08 | 867,069 | +0.00(+0.00%) |
Nov 24, 2017 | 75.00 | 75.58 | 74.30 | 75.08 | 329,407 | -0.38(-0.50%) |
Nov 22, 2017 | 74.91 | 76.62 | 74.68 | 75.46 | 779,325 | +0.55(+0.73%) |
Nov 21, 2017 | 75.03 | 75.63 | 74.01 | 74.91 | 748,609 | -0.13(-0.17%) |
Nov 20, 2017 | 75.00 | 75.41 | 74.43 | 75.04 | 1,298,175 | +0.25(+0.33%) |
Nov 17, 2017 | 75.29 | 75.66 | 74.47 | 74.79 | 1,197,807 | -0.91(-1.20%) |
Nov 16, 2017 | 76.07 | 76.07 | 75.00 | 75.70 | 1,167,809 | -0.50(-0.66%) |
Nov 15, 2017 | 77.89 | 78.05 | 75.75 | 76.20 | 1,038,379 | -1.85(-2.37%) |
Nov 14, 2017 | 77.68 | 78.31 | 77.10 | 78.05 | 610,197 | +0.14(+0.18%) |
Nov 13, 2017 | 76.99 | 78.88 | 76.38 | 77.91 | 874,441 | +1.01(+1.31%) |
Nov 10, 2017 | 76.57 | 77.01 | 75.69 | 76.90 | 1,006,025 | +0.30(+0.39%) |
Nov 09, 2017 | 76.54 | 77.43 | 75.46 | 76.60 | 538,812 | +0.04(+0.05%) |
Nov 08, 2017 | 77.25 | 77.83 | 75.61 | 76.56 | 1,409,741 | -0.97(-1.25%) |
Nov 07, 2017 | 78.79 | 79.44 | 75.99 | 77.53 | 1,612,375 | -1.45(-1.84%) |
Nov 06, 2017 | 79.57 | 80.65 | 78.28 | 78.98 | 1,537,789 | -0.20(-0.25%) |
Nov 03, 2017 | 75.89 | 79.90 | 75.00 | 79.18 | 6,461,302 | +10.18(+14.75%) |
Nov 02, 2017 | 69.18 | 67.56 | 69.00 | 1,309,742 | +0.82(+1.20%) | |
Nov 01, 2017 | 67.83 | 68.94 | 67.56 | 68.18 | 1,511,194 | +0.35(+0.52%) |
Oct 31, 2017 | 67.07 | 68.22 | 66.39 | 67.83 | 933,536 | +1.17(+1.76%) |
Oct 30, 2017 | 67.04 | 67.04 | 65.83 | 66.66 | 642,101 | -0.48(-0.71%) |
Oct 27, 2017 | 65.80 | 67.18 | 64.83 | 67.14 | 1,127,116 | +1.61(+2.46%) |
Oct 26, 2017 | 66.61 | 66.78 | 64.53 | 65.53 | 1,059,890 | -1.10(-1.65%) |
Oct 25, 2017 | 66.18 | 66.72 | 65.22 | 66.63 | 1,149,160 | +0.39(+0.59%) |
Oct 24, 2017 | 66.19 | 66.62 | 64.81 | 66.24 | 1,259,552 | -0.01(-0.02%) |
Oct 23, 2017 | 65.40 | 66.72 | 64.90 | 66.25 | 1,403,443 | +1.85(+2.87%) |
Oct 20, 2017 | 64.07 | 64.96 | 64.07 | 64.40 | 1,136,045 | +0.76(+1.19%) |
Oct 19, 2017 | 63.00 | 63.69 | 62.08 | 63.64 | 1,090,801 | +0.55(+0.87%) |
Oct 18, 2017 | 61.97 | 63.14 | 61.75 | 63.09 | 1,470,650 | +1.55(+2.52%) |
Oct 17, 2017 | 60.49 | 62.38 | 60.30 | 61.54 | 1,583,299 | +1.68(+2.81%) |
Oct 16, 2017 | 60.96 | 61.14 | 59.85 | 59.86 | 1,170,193 | -1.42(-2.32%) |
Oct 13, 2017 | 59.50 | 61.97 | 58.66 | 61.28 | 3,307,149 | -2.14(-3.37%) |
Oct 12, 2017 | 63.30 | 63.73 | 62.30 | 63.42 | 882,521 | -0.16(-0.25%) |
Oct 11, 2017 | 64.04 | 64.88 | 62.93 | 63.58 | 1,978,216 | -1.58(-2.42%) |
Oct 10, 2017 | 66.32 | 66.61 | 64.39 | 65.16 | 927,438 | -1.50(-2.25%) |
Oct 09, 2017 | 67.67 | 67.83 | 66.62 | 66.66 | 738,668 | -1.20(-1.77%) |
Oct 06, 2017 | 67.55 | 68.18 | 67.46 | 67.86 | 1,069,124 | +0.49(+0.73%) |
Oct 05, 2017 | 67.12 | 67.55 | 65.90 | 67.37 | 747,159 | +0.35(+0.52%) |
Oct 04, 2017 | 67.65 | 67.80 | 66.50 | 67.02 | 713,464 | -0.38(-0.56%) |
Oct 03, 2017 | 68.54 | 68.91 | 66.94 | 67.40 | 873,759 | -1.11(-1.62%) |
Oct 02, 2017 | 69.00 | 69.10 | 67.95 | 68.51 | 1,347,997 | -0.25(-0.36%) |
Sep 29, 2017 | 67.61 | 68.81 | 66.99 | 68.76 | 748,625 | +1.17(+1.73%) |
Sep 28, 2017 | 66.39 | 68.02 | 65.86 | 67.59 | 590,656 | +1.05(+1.58%) |
Sep 27, 2017 | 65.85 | 66.89 | 65.23 | 66.54 | 993,833 | +0.95(+1.45%) |
Sep 26, 2017 | 65.26 | 66.49 | 65.03 | 65.59 | 811,090 | +1.05(+1.63%) |
Sep 25, 2017 | 65.04 | 66.41 | 64.19 | 64.54 | 1,541,100 | -0.78(-1.19%) |
Sep 22, 2017 | 62.52 | 66.35 | 61.53 | 65.32 | 2,362,041 | +2.81(+4.50%) |
Sep 21, 2017 | 62.50 | 62.90 | 61.61 | 62.51 | 745,732 | -0.07(-0.11%) |
Sep 20, 2017 | 62.05 | 62.75 | 61.87 | 62.58 | 811,786 | +0.46(+0.74%) |
Sep 19, 2017 | 66.02 | 66.02 | 61.18 | 62.12 | 2,020,252 | -3.88(-5.88%) |
Sep 18, 2017 | 66.73 | 66.75 | 65.47 | 66.00 | 376,693 | -0.62(-0.93%) |
Sep 15, 2017 | 66.16 | 66.89 | 65.43 | 66.62 | 849,946 | +0.48(+0.73%) |
Sep 14, 2017 | 66.24 | 66.40 | 65.28 | 66.14 | 737,129 | +0.07(+0.11%) |
Sep 13, 2017 | 65.90 | 66.61 | 65.50 | 66.07 | 623,530 | +0.33(+0.50%) |
Sep 12, 2017 | 65.88 | 66.39 | 65.50 | 65.74 | 502,735 | -0.14(-0.21%) |
Sep 11, 2017 | 65.39 | 66.44 | 65.10 | 65.88 | 445,740 | +0.84(+1.29%) |
Sep 08, 2017 | 64.76 | 65.39 | 64.76 | 65.04 | 705,359 | +0.07(+0.11%) |
Sep 07, 2017 | 64.64 | 65.47 | 64.39 | 64.97 | 564,684 | +0.32(+0.49%) |
Sep 06, 2017 | 65.51 | 65.85 | 64.11 | 64.65 | 1,123,756 | -0.77(-1.18%) |
Sep 05, 2017 | 64.05 | 65.46 | 63.73 | 65.42 | 950,411 | +1.17(+1.82%) |