Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 71.82 | 72.83 | 71.44 | 71.96 | 8,947,524 | +0.18(+0.25%) |
Nov 29, 2017 | 71.17 | 71.93 | 70.87 | 71.78 | 6,437,582 | +0.69(+0.97%) |
Nov 28, 2017 | 70.30 | 71.20 | 70.13 | 71.09 | 8,535,908 | +0.96(+1.37%) |
Nov 27, 2017 | 71.16 | 70.02 | 70.13 | 6,865,130 | -1.03(-1.45%) | |
Nov 24, 2017 | 70.60 | 71.39 | 70.53 | 71.16 | 2,636,225 | +0.56(+0.79%) |
Nov 22, 2017 | 71.35 | 71.38 | 70.60 | 70.60 | 6,403,981 | -0.66(-0.93%) |
Nov 21, 2017 | 71.40 | 71.78 | 71.10 | 71.26 | 8,085,789 | +0.41(+0.58%) |
Nov 20, 2017 | 70.66 | 71.27 | 70.54 | 70.85 | 5,599,785 | +0.11(+0.16%) |
Nov 17, 2017 | 70.65 | 71.21 | 70.50 | 70.74 | 8,784,131 | +0.06(+0.08%) |
Nov 16, 2017 | 69.36 | 70.77 | 69.07 | 70.68 | 9,589,996 | +1.71(+2.48%) |
Nov 15, 2017 | 68.22 | 69.14 | 68.00 | 68.97 | 13,621,576 | +0.40(+0.58%) |
Nov 14, 2017 | 69.80 | 69.93 | 68.33 | 68.57 | 8,132,334 | -1.89(-2.68%) |
Nov 13, 2017 | 69.44 | 70.65 | 69.31 | 70.46 | 6,484,297 | +0.49(+0.70%) |
Nov 10, 2017 | 70.23 | 70.49 | 69.74 | 69.97 | 7,127,142 | -0.26(-0.37%) |
Nov 09, 2017 | 70.50 | 70.54 | 70.01 | 70.23 | 4,542,549 | -0.58(-0.82%) |
Nov 08, 2017 | 71.31 | 71.50 | 70.71 | 70.81 | 6,048,459 | -0.33(-0.46%) |
Nov 07, 2017 | 70.89 | 71.15 | 70.32 | 71.14 | 6,718,935 | +0.90(+1.28%) |
Nov 06, 2017 | 71.40 | 71.73 | 70.13 | 70.24 | 9,269,853 | -0.92(-1.29%) |
Nov 03, 2017 | 72.09 | 72.27 | 70.86 | 71.16 | 8,619,088 | -0.88(-1.22%) |
Nov 02, 2017 | 72.02 | 73.20 | 71.56 | 72.04 | 10,313,802 | -1.28(-1.75%) |
Nov 01, 2017 | 73.11 | 73.58 | 72.32 | 73.32 | 7,968,366 | +1.01(+1.40%) |
Oct 31, 2017 | 71.91 | 72.47 | 71.60 | 72.31 | 6,007,601 | +0.63(+0.88%) |
Oct 30, 2017 | 72.32 | 72.61 | 71.52 | 71.68 | 5,860,821 | -0.86(-1.19%) |
Oct 27, 2017 | 73.00 | 73.10 | 72.23 | 72.54 | 8,587,317 | -0.51(-0.70%) |
Oct 26, 2017 | 72.33 | 73.85 | 72.03 | 73.05 | 16,846,904 | +1.96(+2.76%) |
Oct 25, 2017 | 71.86 | 72.05 | 70.93 | 71.09 | 7,636,564 | -0.77(-1.07%) |
Oct 24, 2017 | 71.84 | 72.12 | 71.61 | 71.86 | 10,364,634 | +0.31(+0.43%) |
Oct 23, 2017 | 71.95 | 72.18 | 71.40 | 71.55 | 11,205,240 | +0.37(+0.52%) |
Oct 20, 2017 | 71.20 | 71.39 | 71.12 | 71.18 | 7,374,262 | +0.29(+0.41%) |
Oct 19, 2017 | 70.65 | 71.08 | 70.29 | 70.89 | 6,006,406 | +0.11(+0.16%) |
Oct 18, 2017 | 70.86 | 70.97 | 70.56 | 70.78 | 4,755,370 | -0.10(-0.14%) |
Oct 17, 2017 | 70.80 | 70.94 | 70.53 | 70.88 | 5,606,700 | -0.05(-0.07%) |
Oct 16, 2017 | 71.80 | 71.81 | 70.81 | 70.93 | 4,336,975 | -0.50(-0.70%) |
Oct 13, 2017 | 71.53 | 71.70 | 71.15 | 71.43 | 5,136,216 | +0.03(+0.04%) |
Oct 12, 2017 | 71.50 | 71.63 | 71.21 | 71.40 | 4,464,655 | -0.22(-0.31%) |
Oct 11, 2017 | 71.50 | 71.63 | 70.92 | 71.62 | 5,091,115 | +0.05(+0.07%) |
Oct 10, 2017 | 71.56 | 71.75 | 71.16 | 71.57 | 4,829,699 | -0.11(-0.15%) |
Oct 09, 2017 | 71.20 | 71.88 | 71.00 | 71.68 | 5,278,932 | +0.46(+0.65%) |
Oct 06, 2017 | 70.80 | 71.23 | 70.62 | 71.22 | 4,247,331 | +0.25(+0.35%) |
Oct 05, 2017 | 70.82 | 71.00 | 70.24 | 70.97 | 5,481,568 | +0.52(+0.74%) |
Oct 04, 2017 | 70.58 | 70.91 | 70.44 | 70.45 | 5,999,328 | +0.09(+0.13%) |
Oct 03, 2017 | 70.41 | 70.62 | 69.90 | 70.36 | 6,796,348 | -0.06(-0.09%) |
Oct 02, 2017 | 69.40 | 70.42 | 69.15 | 70.42 | 6,044,629 | +1.19(+1.72%) |
Sep 29, 2017 | 69.00 | 69.41 | 68.57 | 69.23 | 5,746,573 | +0.17(+0.25%) |
Sep 28, 2017 | 68.44 | 69.07 | 67.77 | 69.06 | 7,885,543 | +0.26(+0.38%) |
Sep 27, 2017 | 68.27 | 68.80 | 7,044,021 | -0.55(-0.79%) | ||
Sep 26, 2017 | 70.26 | 70.48 | 69.33 | 69.35 | 5,244,151 | -0.99(-1.41%) |
Sep 25, 2017 | 70.07 | 70.38 | 69.21 | 70.34 | 6,419,184 | +0.38(+0.54%) |
Sep 22, 2017 | 70.14 | 70.23 | 69.68 | 69.96 | 4,078,750 | -0.36(-0.51%) |
Sep 21, 2017 | 70.41 | 70.50 | 70.10 | 70.32 | 4,450,285 | -0.09(-0.13%) |
Sep 20, 2017 | 70.28 | 70.50 | 69.66 | 70.41 | 6,812,382 | +0.36(+0.51%) |
Sep 19, 2017 | 70.02 | 70.11 | 69.64 | 70.05 | 6,712,780 | +0.28(+0.40%) |
Sep 18, 2017 | 70.00 | 70.37 | 69.62 | 69.77 | 7,193,566 | -0.09(-0.13%) |
Sep 15, 2017 | 70.26 | 70.70 | 69.50 | 69.86 | 32,382,148 | -0.16(-0.23%) |
Sep 14, 2017 | 69.60 | 70.30 | 69.22 | 70.02 | 12,264,789 | +0.52(+0.75%) |
Sep 13, 2017 | 68.90 | 69.60 | 68.29 | 69.50 | 9,223,462 | +0.98(+1.43%) |
Sep 12, 2017 | 68.20 | 69.25 | 67.80 | 68.52 | 14,631,020 | +1.67(+2.50%) |
Sep 11, 2017 | 65.25 | 67.16 | 65.20 | 66.85 | 11,566,711 | +2.00(+3.08%) |
Sep 08, 2017 | 64.90 | 65.20 | 64.64 | 64.85 | 8,099,999 | +0.17(+0.26%) |
Sep 07, 2017 | 64.60 | 64.95 | 64.22 | 64.68 | 6,382,521 | -0.19(-0.29%) |
Sep 06, 2017 | 65.20 | 65.33 | 64.01 | 64.87 | 10,345,913 | -0.11(-0.17%) |
Sep 05, 2017 | 67.02 | 67.17 | 64.98 | 64.98 | 10,832,692 | -2.20(-3.27%) |