Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 73.36 | 75.44 | 73.30 | 75.34 | 4,070,644 | +2.05(+2.79%) |
Nov 29, 2017 | 72.62 | 73.39 | 72.62 | 73.29 | 2,595,375 | +0.66(+0.91%) |
Nov 28, 2017 | 72.17 | 72.76 | 71.69 | 72.62 | 2,051,489 | +0.96(+1.34%) |
Nov 27, 2017 | 72.23 | 72.31 | 71.47 | 71.67 | 2,675,792 | -0.64(-0.89%) |
Nov 24, 2017 | 72.07 | 72.48 | 72.04 | 72.31 | 784,351 | +0.27(+0.38%) |
Nov 22, 2017 | 72.33 | 72.56 | 71.58 | 72.04 | 1,831,211 | -0.25(-0.35%) |
Nov 21, 2017 | 71.76 | 72.62 | 71.71 | 72.29 | 1,954,296 | +0.77(+1.08%) |
Nov 20, 2017 | 71.42 | 71.80 | 71.16 | 71.52 | 1,191,679 | -0.02(-0.03%) |
Nov 17, 2017 | 71.23 | 71.96 | 71.02 | 71.54 | 1,736,253 | +0.15(+0.21%) |
Nov 16, 2017 | 71.04 | 71.61 | 70.69 | 71.40 | 2,847,181 | +0.46(+0.64%) |
Nov 15, 2017 | 70.66 | 71.32 | 70.08 | 70.94 | 2,304,406 | -0.20(-0.28%) |
Nov 14, 2017 | 70.96 | 71.57 | 70.80 | 71.14 | 2,316,045 | -0.38(-0.53%) |
Nov 13, 2017 | 71.78 | 72.20 | 71.42 | 71.52 | 1,650,437 | -0.26(-0.36%) |
Nov 10, 2017 | 72.27 | 72.43 | 71.52 | 71.78 | 1,758,674 | -0.58(-0.81%) |
Nov 09, 2017 | 71.74 | 72.52 | 71.74 | 72.36 | 1,999,858 | -0.10(-0.14%) |
Nov 08, 2017 | 72.44 | 72.55 | 72.05 | 72.46 | 2,655,912 | -0.02(-0.02%) |
Nov 07, 2017 | 72.55 | 72.70 | 72.00 | 72.47 | 1,789,241 | +0.11(+0.15%) |
Nov 06, 2017 | 71.72 | 72.77 | 71.49 | 72.37 | 2,513,932 | +0.65(+0.91%) |
Nov 03, 2017 | 71.52 | 72.36 | 71.32 | 71.72 | 2,437,607 | +0.09(+0.13%) |
Nov 02, 2017 | 70.67 | 71.73 | 70.44 | 71.62 | 2,378,504 | +0.89(+1.26%) |
Nov 01, 2017 | 69.76 | 71.00 | 69.67 | 70.73 | 2,808,403 | +0.94(+1.34%) |
Oct 31, 2017 | 69.69 | 70.08 | 69.19 | 69.80 | 1,881,890 | +0.05(+0.07%) |
Oct 30, 2017 | 70.18 | 70.75 | 69.73 | 69.75 | 2,509,750 | -0.74(-1.05%) |
Oct 27, 2017 | 69.78 | 70.57 | 69.13 | 70.50 | 2,717,954 | +0.62(+0.89%) |
Oct 26, 2017 | 70.13 | 70.50 | 69.58 | 69.88 | 2,196,510 | -0.41(-0.58%) |
Oct 25, 2017 | 70.37 | 70.77 | 69.92 | 70.28 | 2,854,310 | -0.09(-0.13%) |
Oct 24, 2017 | 69.95 | 70.42 | 69.49 | 70.37 | 1,860,338 | +0.45(+0.65%) |
Oct 23, 2017 | 69.65 | 70.32 | 69.51 | 69.92 | 2,656,779 | +0.34(+0.48%) |
Oct 20, 2017 | 69.58 | 69.76 | 69.27 | 69.58 | 2,752,974 | +0.31(+0.45%) |
Oct 19, 2017 | 68.75 | 69.41 | 68.40 | 69.27 | 2,478,994 | +0.11(+0.17%) |
Oct 18, 2017 | 69.54 | 69.65 | 68.90 | 69.16 | 2,534,358 | -0.30(-0.43%) |
Oct 17, 2017 | 69.50 | 69.81 | 69.28 | 69.45 | 3,129,672 | -0.18(-0.26%) |
Oct 16, 2017 | 71.65 | 71.88 | 69.51 | 69.64 | 4,649,295 | -2.73(-3.77%) |
Oct 13, 2017 | 72.57 | 72.80 | 72.21 | 72.37 | 2,099,069 | +0.07(+0.10%) |
Oct 12, 2017 | 71.62 | 72.39 | 71.52 | 72.30 | 2,208,955 | +0.51(+0.70%) |
Oct 11, 2017 | 71.63 | 72.00 | 71.21 | 71.79 | 2,145,673 | +0.16(+0.22%) |
Oct 10, 2017 | 72.04 | 71.52 | 71.63 | 1,448,537 | +0.11(+0.16%) | |
Oct 09, 2017 | 71.62 | 71.85 | 71.30 | 71.52 | 1,616,313 | +0.38(+0.54%) |
Oct 06, 2017 | 71.09 | 71.52 | 70.82 | 71.13 | 2,308,808 | -0.39(-0.55%) |
Oct 05, 2017 | 71.68 | 72.13 | 71.35 | 71.52 | 2,670,272 | -0.08(-0.11%) |
Oct 04, 2017 | 71.57 | 71.82 | 71.09 | 71.60 | 2,889,445 | -0.15(-0.21%) |
Oct 03, 2017 | 71.88 | 72.57 | 71.46 | 71.75 | 3,400,694 | +0.96(+1.35%) |
Oct 02, 2017 | 70.01 | 71.02 | 69.90 | 70.80 | 2,517,796 | +0.59(+0.84%) |
Sep 29, 2017 | 70.24 | 70.56 | 70.01 | 70.21 | 2,541,052 | -0.14(-0.20%) |
Sep 28, 2017 | 70.49 | 70.65 | 69.96 | 70.34 | 2,867,363 | -0.01(-0.01%) |
Sep 27, 2017 | 70.04 | 70.57 | 69.42 | 70.35 | 3,220,693 | +0.34(+0.49%) |
Sep 26, 2017 | 69.85 | 70.26 | 69.67 | 70.01 | 2,592,096 | +0.26(+0.37%) |
Sep 25, 2017 | 68.95 | 70.12 | 68.86 | 69.75 | 2,661,515 | +0.86(+1.25%) |
Sep 22, 2017 | 68.31 | 69.05 | 68.22 | 68.89 | 2,657,576 | +0.57(+0.84%) |
Sep 21, 2017 | 68.13 | 68.75 | 68.05 | 68.31 | 2,656,297 | +0.05(+0.08%) |
Sep 20, 2017 | 68.23 | 68.60 | 68.03 | 68.26 | 2,973,851 | -0.02(-0.02%) |
Sep 19, 2017 | 67.72 | 68.44 | 67.45 | 68.27 | 2,516,554 | +0.60(+0.88%) |
Sep 18, 2017 | 67.14 | 67.71 | 67.06 | 67.68 | 2,369,592 | +0.49(+0.73%) |
Sep 15, 2017 | 66.14 | 67.30 | 66.13 | 67.19 | 5,694,018 | +1.10(+1.66%) |
Sep 14, 2017 | 66.04 | 66.49 | 65.87 | 66.09 | 2,612,726 | -0.08(-0.13%) |
Sep 13, 2017 | 65.82 | 66.26 | 65.54 | 66.17 | 2,281,401 | +0.48(+0.72%) |
Sep 12, 2017 | 65.29 | 65.78 | 65.20 | 65.70 | 2,045,106 | +0.41(+0.63%) |
Sep 11, 2017 | 65.06 | 65.46 | 64.70 | 65.29 | 1,968,902 | +0.38(+0.58%) |
Sep 08, 2017 | 64.40 | 65.22 | 64.34 | 64.91 | 2,527,099 | +0.51(+0.79%) |
Sep 07, 2017 | 63.98 | 64.53 | 63.70 | 64.40 | 2,418,239 | +0.52(+0.82%) |
Sep 06, 2017 | 64.10 | 64.34 | 63.75 | 63.88 | 2,460,851 | +0.09(+0.14%) |
Sep 05, 2017 | 64.62 | 64.68 | 63.35 | 63.79 | 3,250,924 | -0.91(-1.41%) |