Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 74.41 | 75.44 | 74.25 | 74.92 | 1,608,235 | +0.78(+1.05%) |
Nov 29, 2017 | 74.38 | 74.41 | 73.44 | 74.15 | 1,036,212 | -0.23(-0.31%) |
Nov 28, 2017 | 73.84 | 74.37 | 73.59 | 74.37 | 1,045,359 | +0.65(+0.88%) |
Nov 27, 2017 | 73.93 | 73.97 | 73.58 | 73.72 | 766,376 | -0.20(-0.27%) |
Nov 24, 2017 | 74.01 | 74.13 | 73.58 | 73.93 | 298,684 | +0.19(+0.26%) |
Nov 22, 2017 | 74.05 | 74.12 | 73.73 | 73.73 | 868,510 | -0.09(-0.12%) |
Nov 21, 2017 | 73.26 | 73.87 | 72.94 | 73.82 | 1,057,700 | +0.78(+1.07%) |
Nov 20, 2017 | 72.66 | 73.16 | 72.48 | 73.04 | 861,139 | +0.25(+0.35%) |
Nov 17, 2017 | 72.76 | 73.20 | 72.43 | 72.79 | 1,961,825 | -0.33(-0.45%) |
Nov 16, 2017 | 72.90 | 73.27 | 72.69 | 73.12 | 966,419 | +0.49(+0.67%) |
Nov 15, 2017 | 73.08 | 73.08 | 72.07 | 72.64 | 2,904,019 | -0.56(-0.76%) |
Nov 14, 2017 | 73.57 | 73.70 | 72.67 | 73.20 | 1,235,945 | -0.97(-1.30%) |
Nov 13, 2017 | 73.20 | 74.32 | 73.20 | 74.16 | 1,073,584 | +0.55(+0.75%) |
Nov 10, 2017 | 72.98 | 73.63 | 72.94 | 73.61 | 984,046 | +0.62(+0.86%) |
Nov 09, 2017 | 72.86 | 73.24 | 72.20 | 72.99 | 1,045,883 | -0.49(-0.67%) |
Nov 08, 2017 | 73.29 | 73.90 | 72.92 | 73.48 | 1,059,198 | -0.02(-0.02%) |
Nov 07, 2017 | 73.34 | 73.91 | 73.13 | 73.50 | 890,495 | +0.20(+0.28%) |
Nov 06, 2017 | 73.93 | 73.93 | 73.12 | 73.29 | 1,089,451 | -0.78(-1.05%) |
Nov 03, 2017 | 74.09 | 74.36 | 73.70 | 74.07 | 685,812 | +0.15(+0.21%) |
Nov 02, 2017 | 73.89 | 74.09 | 72.80 | 73.92 | 1,379,953 | +0.12(+0.16%) |
Nov 01, 2017 | 74.19 | 74.26 | 73.24 | 73.80 | 1,179,869 | +0.14(+0.19%) |
Oct 31, 2017 | 74.72 | 74.72 | 73.62 | 73.66 | 1,600,303 | -0.82(-1.10%) |
Oct 30, 2017 | 75.04 | 75.72 | 74.44 | 74.48 | 1,965,043 | -0.96(-1.27%) |
Oct 27, 2017 | 75.95 | 77.03 | 73.44 | 75.44 | 3,505,001 | +1.59(+2.15%) |
Oct 26, 2017 | 73.87 | 74.36 | 73.63 | 73.85 | 2,303,051 | +0.33(+0.45%) |
Oct 25, 2017 | 73.16 | 73.84 | 72.76 | 73.51 | 1,872,032 | +0.13(+0.18%) |
Oct 24, 2017 | 72.20 | 73.83 | 72.20 | 73.38 | 1,390,384 | +1.46(+2.03%) |
Oct 23, 2017 | 72.12 | 72.40 | 71.73 | 71.92 | 895,633 | -0.12(-0.17%) |
Oct 20, 2017 | 72.73 | 72.73 | 72.02 | 72.04 | 1,473,294 | +0.02(+0.03%) |
Oct 19, 2017 | 71.23 | 72.35 | 70.81 | 72.02 | 1,918,208 | +0.59(+0.83%) |
Oct 18, 2017 | 70.85 | 71.70 | 70.60 | 71.43 | 1,555,106 | +0.62(+0.87%) |
Oct 17, 2017 | 71.06 | 71.36 | 70.23 | 70.81 | 2,503,971 | -0.46(-0.65%) |
Oct 16, 2017 | 72.19 | 72.26 | 70.93 | 71.27 | 1,600,272 | -0.63(-0.88%) |
Oct 13, 2017 | 72.11 | 72.34 | 71.83 | 71.91 | 970,936 | +0.24(+0.33%) |
Oct 12, 2017 | 71.19 | 71.83 | 71.17 | 71.67 | 1,022,139 | +0.17(+0.24%) |
Oct 11, 2017 | 71.84 | 71.87 | 71.02 | 71.50 | 1,343,928 | -0.51(-0.71%) |
Oct 10, 2017 | 72.18 | 72.43 | 71.42 | 72.01 | 1,675,579 | -0.71(-0.97%) |
Oct 09, 2017 | 73.89 | 74.12 | 72.66 | 72.72 | 1,178,873 | -1.09(-1.48%) |
Oct 06, 2017 | 73.14 | 73.85 | 73.02 | 73.81 | 1,197,925 | +0.14(+0.19%) |
Oct 05, 2017 | 73.07 | 74.10 | 72.76 | 73.67 | 1,678,664 | +0.92(+1.26%) |
Oct 04, 2017 | 74.02 | 74.12 | 72.00 | 72.76 | 2,696,126 | -1.27(-1.72%) |
Oct 03, 2017 | 73.98 | 74.13 | 73.20 | 74.03 | 1,278,213 | +0.24(+0.32%) |
Oct 02, 2017 | 73.31 | 73.87 | 72.60 | 73.80 | 1,657,772 | +0.40(+0.54%) |
Sep 29, 2017 | 72.99 | 73.79 | 72.63 | 73.40 | 2,511,027 | +0.43(+0.59%) |
Sep 28, 2017 | 71.78 | 72.97 | 71.32 | 72.97 | 1,964,083 | +2.12(+2.99%) |
Sep 27, 2017 | 71.29 | 70.21 | 70.85 | 993,092 | +0.41(+0.59%) | |
Sep 26, 2017 | 71.20 | 71.36 | 70.37 | 70.44 | 2,388,665 | -0.67(-0.94%) |
Sep 25, 2017 | 70.14 | 71.27 | 69.95 | 71.10 | 1,593,991 | +0.96(+1.36%) |
Sep 22, 2017 | 69.60 | 70.22 | 69.47 | 70.15 | 761,578 | +0.55(+0.79%) |
Sep 21, 2017 | 69.65 | 69.75 | 69.38 | 69.60 | 827,663 | -0.20(-0.29%) |
Sep 20, 2017 | 70.44 | 70.78 | 69.38 | 69.80 | 2,600,888 | -0.50(-0.72%) |
Sep 19, 2017 | 69.36 | 70.45 | 69.03 | 70.30 | 1,848,787 | +1.02(+1.48%) |
Sep 18, 2017 | 69.01 | 69.51 | 68.95 | 69.28 | 984,395 | +0.36(+0.53%) |
Sep 15, 2017 | 68.95 | 69.05 | 68.48 | 68.91 | 2,551,339 | -0.07(-0.11%) |
Sep 14, 2017 | 69.03 | 69.22 | 68.85 | 68.99 | 1,315,058 | -0.03(-0.05%) |
Sep 13, 2017 | 69.40 | 69.55 | 68.64 | 69.02 | 1,099,129 | -0.48(-0.70%) |
Sep 12, 2017 | 69.24 | 69.68 | 69.15 | 69.50 | 1,738,062 | +0.49(+0.71%) |
Sep 11, 2017 | 69.04 | 69.28 | 68.79 | 69.01 | 1,219,936 | +0.61(+0.90%) |
Sep 08, 2017 | 68.20 | 68.75 | 68.12 | 68.40 | 1,252,680 | +0.00(+0.00%) |
Sep 07, 2017 | 68.58 | 68.67 | 68.20 | 68.40 | 923,005 | -0.19(-0.28%) |
Sep 06, 2017 | 68.65 | 69.20 | 68.24 | 68.59 | 2,107,698 | -0.16(-0.23%) |
Sep 05, 2017 | 70.38 | 70.58 | 68.62 | 68.75 | 1,884,729 | -1.64(-2.34%) |