Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 77.78 | 80.88 | 77.78 | 79.91 | 8,788,890 | +4.57(+6.06%) |
Nov 29, 2017 | 76.70 | 73.39 | 75.34 | 3,846,804 | +1.95(+2.65%) | |
Nov 28, 2017 | 72.71 | 73.53 | 72.32 | 73.39 | 1,353,688 | +0.68(+0.93%) |
Nov 27, 2017 | 72.56 | 73.03 | 71.90 | 72.71 | 1,433,623 | +0.15(+0.21%) |
Nov 24, 2017 | 72.65 | 72.72 | 71.76 | 72.56 | 513,005 | +0.11(+0.16%) |
Nov 22, 2017 | 71.29 | 73.50 | 70.93 | 72.45 | 1,682,851 | +1.11(+1.55%) |
Nov 21, 2017 | 70.30 | 71.39 | 69.83 | 71.34 | 1,978,891 | +1.20(+1.72%) |
Nov 20, 2017 | 70.73 | 70.90 | 69.81 | 70.14 | 2,258,020 | -0.59(-0.84%) |
Nov 17, 2017 | 71.07 | 71.38 | 70.48 | 70.73 | 1,846,135 | -0.69(-0.96%) |
Nov 16, 2017 | 70.62 | 71.65 | 70.62 | 71.42 | 2,738,267 | +0.98(+1.39%) |
Nov 15, 2017 | 71.19 | 71.26 | 70.35 | 70.44 | 2,563,894 | -1.05(-1.47%) |
Nov 14, 2017 | 72.86 | 73.02 | 71.18 | 71.49 | 3,535,094 | -1.56(-2.14%) |
Nov 13, 2017 | 73.82 | 73.82 | 72.59 | 73.05 | 1,997,748 | -0.91(-1.23%) |
Nov 10, 2017 | 74.41 | 74.58 | 73.62 | 73.96 | 1,919,657 | -0.69(-0.92%) |
Nov 09, 2017 | 73.79 | 74.72 | 73.76 | 74.65 | 2,838,976 | +0.52(+0.70%) |
Nov 08, 2017 | 73.05 | 74.85 | 72.86 | 74.13 | 2,822,286 | +0.88(+1.21%) |
Nov 07, 2017 | 72.38 | 73.51 | 72.31 | 73.25 | 1,816,542 | +0.99(+1.37%) |
Nov 06, 2017 | 71.87 | 72.83 | 71.85 | 72.26 | 2,611,529 | +0.41(+0.58%) |
Nov 03, 2017 | 72.30 | 72.85 | 71.18 | 71.85 | 2,259,993 | +0.00(+0.00%) |
Nov 02, 2017 | 71.76 | 72.83 | 71.23 | 71.85 | 2,548,354 | -0.38(-0.52%) |
Nov 01, 2017 | 71.19 | 72.88 | 70.78 | 72.23 | 4,143,996 | +1.11(+1.56%) |
Oct 31, 2017 | 71.60 | 72.96 | 70.50 | 71.12 | 3,705,195 | -0.50(-0.70%) |
Oct 30, 2017 | 71.69 | 72.29 | 71.40 | 71.61 | 3,048,331 | -0.46(-0.64%) |
Oct 27, 2017 | 72.24 | 73.17 | 71.43 | 72.07 | 3,084,529 | -0.21(-0.29%) |
Oct 26, 2017 | 74.67 | 74.81 | 72.10 | 72.28 | 4,175,670 | -2.17(-2.92%) |
Oct 25, 2017 | 74.56 | 74.57 | 73.28 | 74.45 | 3,108,509 | -0.35(-0.46%) |
Oct 24, 2017 | 75.69 | 76.10 | 74.38 | 74.80 | 2,609,467 | -1.11(-1.46%) |
Oct 23, 2017 | 76.46 | 76.87 | 75.85 | 75.91 | 2,422,379 | -0.28(-0.37%) |
Oct 20, 2017 | 75.35 | 76.28 | 75.16 | 76.19 | 4,035,035 | +1.18(+1.58%) |
Oct 19, 2017 | 73.61 | 75.16 | 72.39 | 75.01 | 6,991,107 | +2.20(+3.02%) |
Oct 18, 2017 | 72.42 | 73.43 | 72.36 | 72.81 | 4,810,173 | +0.59(+0.82%) |
Oct 17, 2017 | 71.09 | 73.65 | 70.79 | 72.22 | 4,011,722 | +1.53(+2.17%) |
Oct 16, 2017 | 69.84 | 70.95 | 69.80 | 70.68 | 3,647,171 | +0.57(+0.82%) |
Oct 13, 2017 | 67.21 | 70.23 | 66.91 | 70.11 | 5,242,221 | +0.34(+0.49%) |
Oct 12, 2017 | 70.82 | 70.96 | 69.23 | 69.77 | 4,587,839 | -1.23(-1.73%) |
Oct 11, 2017 | 70.90 | 71.30 | 70.54 | 71.00 | 1,981,530 | +0.08(+0.11%) |
Oct 10, 2017 | 71.76 | 70.41 | 70.93 | 2,997,326 | +0.13(+0.19%) | |
Oct 09, 2017 | 71.82 | 71.94 | 70.02 | 70.80 | 2,611,909 | -1.25(-1.74%) |
Oct 06, 2017 | 72.71 | 73.05 | 71.85 | 72.05 | 2,126,377 | -0.58(-0.80%) |
Oct 05, 2017 | 72.97 | 73.96 | 72.50 | 72.63 | 3,404,437 | -0.40(-0.55%) |
Oct 04, 2017 | 74.51 | 74.85 | 72.70 | 73.03 | 2,341,585 | -1.68(-2.25%) |
Oct 03, 2017 | 74.94 | 75.37 | 74.39 | 74.72 | 1,804,839 | -0.41(-0.55%) |
Oct 02, 2017 | 75.01 | 75.58 | 74.31 | 75.13 | 1,657,194 | +0.31(+0.41%) |
Sep 29, 2017 | 74.37 | 74.93 | 74.24 | 74.82 | 1,548,602 | +0.46(+0.62%) |
Sep 28, 2017 | 73.17 | 74.81 | 73.09 | 74.36 | 2,050,970 | +0.87(+1.19%) |
Sep 27, 2017 | 73.18 | 73.65 | 72.43 | 73.48 | 2,074,111 | +0.49(+0.67%) |
Sep 26, 2017 | 72.16 | 73.17 | 72.15 | 73.00 | 2,097,687 | +1.32(+1.84%) |
Sep 25, 2017 | 73.21 | 73.77 | 71.23 | 71.68 | 2,904,467 | -1.85(-2.52%) |
Sep 22, 2017 | 72.80 | 74.21 | 72.80 | 73.53 | 3,220,140 | +0.54(+0.73%) |
Sep 21, 2017 | 73.13 | 73.22 | 72.68 | 73.00 | 1,453,068 | -0.09(-0.13%) |
Sep 20, 2017 | 71.79 | 73.23 | 71.66 | 73.09 | 2,829,428 | +1.36(+1.90%) |
Sep 19, 2017 | 72.88 | 73.09 | 71.03 | 71.73 | 4,810,672 | -1.30(-1.78%) |
Sep 18, 2017 | 74.53 | 74.59 | 72.39 | 73.02 | 2,989,290 | -1.47(-1.97%) |
Sep 15, 2017 | 75.08 | 75.56 | 74.01 | 74.49 | 2,607,957 | -0.59(-0.79%) |
Sep 14, 2017 | 74.34 | 75.15 | 73.77 | 75.08 | 1,957,447 | +0.87(+1.18%) |
Sep 13, 2017 | 73.90 | 74.27 | 73.75 | 74.21 | 1,774,931 | +0.17(+0.23%) |
Sep 12, 2017 | 73.61 | 74.22 | 73.24 | 74.04 | 1,449,525 | +0.39(+0.52%) |
Sep 11, 2017 | 73.15 | 74.07 | 72.39 | 73.65 | 1,996,488 | +1.22(+1.69%) |
Sep 08, 2017 | 71.61 | 72.48 | 71.20 | 72.43 | 2,044,764 | +0.64(+0.89%) |
Sep 07, 2017 | 72.63 | 73.07 | 71.54 | 71.79 | 2,966,812 | -0.86(-1.18%) |
Sep 06, 2017 | 73.74 | 73.74 | 71.58 | 72.65 | 2,962,330 | -0.97(-1.32%) |
Sep 05, 2017 | 73.87 | 74.27 | 73.38 | 73.62 | 2,289,222 | -0.34(-0.46%) |