Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 78.40 | 78.97 | 77.45 | 77.45 | 15,517 | -1.37(-1.74%) |
Nov 29, 2017 | 78.60 | 79.44 | 78.05 | 78.83 | 13,325 | +0.66(+0.84%) |
Nov 28, 2017 | 75.81 | 78.81 | 74.15 | 78.17 | 10,174 | +2.55(+3.37%) |
Nov 27, 2017 | 73.77 | 76.46 | 73.74 | 75.62 | 10,065 | +1.73(+2.34%) |
Nov 24, 2017 | 72.55 | 73.89 | 72.55 | 73.89 | 9,787 | +0.60(+0.82%) |
Nov 22, 2017 | 73.66 | 74.29 | 72.53 | 73.29 | 19,317 | -0.23(-0.32%) |
Nov 21, 2017 | 74.11 | 74.86 | 71.61 | 73.52 | 25,069 | -0.37(-0.50%) |
Nov 20, 2017 | 72.64 | 74.09 | 72.31 | 73.89 | 8,187 | +1.25(+1.72%) |
Nov 17, 2017 | 71.06 | 72.64 | 70.65 | 72.64 | 11,438 | +1.62(+2.29%) |
Nov 16, 2017 | 71.01 | 72.82 | 70.78 | 71.02 | 19,995 | +1.44(+2.07%) |
Nov 15, 2017 | 70.11 | 71.41 | 69.21 | 69.58 | 45,920 | -0.82(-1.16%) |
Nov 14, 2017 | 68.61 | 70.64 | 68.51 | 70.39 | 17,377 | +1.64(+2.39%) |
Nov 13, 2017 | 68.18 | 69.29 | 66.59 | 68.75 | 9,017 | +0.57(+0.83%) |
Nov 10, 2017 | 65.96 | 68.97 | 65.96 | 68.19 | 13,179 | +1.69(+2.54%) |
Nov 09, 2017 | 63.14 | 66.52 | 62.85 | 66.50 | 21,694 | +2.92(+4.60%) |
Nov 08, 2017 | 64.53 | 64.82 | 63.43 | 63.58 | 13,293 | -1.21(-1.86%) |
Nov 07, 2017 | 64.48 | 64.94 | 64.42 | 64.78 | 14,143 | -0.06(-0.10%) |
Nov 06, 2017 | 65.47 | 65.57 | 64.10 | 64.85 | 4,558 | -0.55(-0.84%) |
Nov 03, 2017 | 65.04 | 65.86 | 63.64 | 65.39 | 16,035 | +0.36(+0.56%) |
Nov 02, 2017 | 64.66 | 65.87 | 64.56 | 65.03 | 31,454 | +0.56(+0.86%) |
Nov 01, 2017 | 66.05 | 66.54 | 64.48 | 64.48 | 4,794 | -1.49(-2.26%) |
Oct 31, 2017 | 64.85 | 66.19 | 63.23 | 65.97 | 36,601 | +1.59(+2.46%) |
Oct 30, 2017 | 66.81 | 66.81 | 64.24 | 64.38 | 5,987 | -2.68(-4.00%) |
Oct 27, 2017 | 65.33 | 67.06 | 63.06 | 67.06 | 12,959 | +1.71(+2.61%) |
Oct 26, 2017 | 65.24 | 65.49 | 64.54 | 65.36 | 26,206 | +0.23(+0.36%) |
Oct 25, 2017 | 66.15 | 66.15 | 64.35 | 65.12 | 37,090 | -0.71(-1.07%) |
Oct 24, 2017 | 65.36 | 66.46 | 65.36 | 65.83 | 14,299 | +0.88(+1.36%) |
Oct 23, 2017 | 65.13 | 66.79 | 64.95 | 64.95 | 3,603 | -2.08(-3.10%) |
Oct 20, 2017 | 68.51 | 68.64 | 67.00 | 67.03 | 22,051 | -0.81(-1.19%) |
Oct 19, 2017 | 70.28 | 70.28 | 66.38 | 67.83 | 37,286 | -0.05(-0.07%) |
Oct 18, 2017 | 67.38 | 68.60 | 66.19 | 67.88 | 37,784 | +0.65(+0.97%) |
Oct 17, 2017 | 67.96 | 69.95 | 66.94 | 67.23 | 24,122 | -0.58(-0.86%) |
Oct 16, 2017 | 67.38 | 68.60 | 67.38 | 67.82 | 6,700 | +0.37(+0.55%) |
Oct 13, 2017 | 66.34 | 68.21 | 66.05 | 67.44 | 10,122 | +0.57(+0.85%) |
Oct 12, 2017 | 65.79 | 67.23 | 65.59 | 66.88 | 11,257 | +1.08(+1.64%) |
Oct 11, 2017 | 64.84 | 66.43 | 63.60 | 65.80 | 37,715 | +1.19(+1.84%) |
Oct 10, 2017 | 64.85 | 65.52 | 63.76 | 64.61 | 12,528 | -0.20(-0.31%) |
Oct 09, 2017 | 63.89 | 64.94 | 62.85 | 64.82 | 62,916 | +0.92(+1.44%) |
Oct 06, 2017 | 64.83 | 65.33 | 63.64 | 63.90 | 37,089 | -1.32(-2.02%) |
Oct 05, 2017 | 65.26 | 65.58 | 63.96 | 65.22 | 27,764 | +0.02(+0.03%) |
Oct 04, 2017 | 66.25 | 66.25 | 64.81 | 65.20 | 24,445 | -0.50(-0.76%) |
Oct 03, 2017 | 64.61 | 66.19 | 63.55 | 65.70 | 41,641 | +0.57(+0.87%) |
Oct 02, 2017 | 62.70 | 65.97 | 62.11 | 65.13 | 31,059 | +2.70(+4.32%) |
Sep 29, 2017 | 61.15 | 63.41 | 61.12 | 62.43 | 37,268 | -1.06(-1.67%) |
Sep 28, 2017 | 62.29 | 64.27 | 61.98 | 63.49 | 25,671 | +0.57(+0.91%) |
Sep 27, 2017 | 60.55 | 63.41 | 59.61 | 62.92 | 14,351 | +2.61(+4.33%) |
Sep 26, 2017 | 58.26 | 61.00 | 58.26 | 60.31 | 11,977 | +2.47(+4.27%) |
Sep 25, 2017 | 56.54 | 58.24 | 55.61 | 57.84 | 15,473 | +1.05(+1.84%) |
Sep 22, 2017 | 56.06 | 57.05 | 55.83 | 56.80 | 13,592 | +0.73(+1.30%) |
Sep 21, 2017 | 57.12 | 57.53 | 56.02 | 56.06 | 20,855 | -1.09(-1.91%) |
Sep 20, 2017 | 56.12 | 57.61 | 55.16 | 57.16 | 13,842 | +0.75(+1.33%) |
Sep 19, 2017 | 56.42 | 56.52 | 54.14 | 56.41 | 26,199 | +0.64(+1.14%) |
Sep 18, 2017 | 53.13 | 56.70 | 52.77 | 55.77 | 40,805 | +2.52(+4.72%) |
Sep 15, 2017 | 52.14 | 53.28 | 51.38 | 53.25 | 67,256 | +1.32(+2.55%) |
Sep 14, 2017 | 50.60 | 52.72 | 50.37 | 51.93 | 38,358 | +1.23(+2.43%) |
Sep 13, 2017 | 49.12 | 51.20 | 49.12 | 50.70 | 24,278 | +1.30(+2.64%) |
Sep 12, 2017 | 48.35 | 50.79 | 48.35 | 49.40 | 21,290 | +1.02(+2.10%) |
Sep 11, 2017 | 49.03 | 49.03 | 47.64 | 48.38 | 22,793 | -0.05(-0.10%) |
Sep 08, 2017 | 48.79 | 49.03 | 47.85 | 48.42 | 14,291 | -0.32(-0.66%) |
Sep 07, 2017 | 48.15 | 48.90 | 48.10 | 48.75 | 6,065 | +0.23(+0.48%) |
Sep 06, 2017 | 48.28 | 48.66 | 47.69 | 48.52 | 18,127 | +0.14(+0.29%) |
Sep 05, 2017 | 48.65 | 48.93 | 47.61 | 48.38 | 21,787 | -0.09(-0.19%) |