Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 76.11 | 77.47 | 75.92 | 77.30 | 1,554,643 | +1.22(+1.61%) |
Nov 29, 2017 | 74.39 | 76.39 | 74.39 | 76.08 | 1,158,472 | +1.80(+2.42%) |
Nov 28, 2017 | 72.88 | 74.34 | 72.88 | 74.29 | 1,142,052 | +1.43(+1.96%) |
Nov 27, 2017 | 72.31 | 72.95 | 72.27 | 72.86 | 812,373 | +0.65(+0.90%) |
Nov 24, 2017 | 72.28 | 72.37 | 71.87 | 72.21 | 296,881 | -0.06(-0.08%) |
Nov 22, 2017 | 71.47 | 72.53 | 71.44 | 72.26 | 469,992 | +0.80(+1.12%) |
Nov 21, 2017 | 72.01 | 72.01 | 70.90 | 71.47 | 1,333,307 | -0.26(-0.36%) |
Nov 20, 2017 | 71.62 | 72.00 | 71.43 | 71.72 | 625,308 | +0.11(+0.15%) |
Nov 17, 2017 | 71.47 | 72.17 | 71.34 | 71.62 | 688,789 | +0.12(+0.16%) |
Nov 16, 2017 | 70.86 | 71.56 | 70.44 | 71.50 | 856,719 | +0.82(+1.16%) |
Nov 15, 2017 | 71.02 | 73.44 | 70.54 | 70.68 | 790,380 | -0.84(-1.17%) |
Nov 14, 2017 | 71.56 | 72.66 | 71.33 | 71.52 | 855,119 | +0.60(+0.84%) |
Nov 13, 2017 | 70.73 | 71.51 | 70.54 | 70.92 | 1,134,361 | -0.13(-0.19%) |
Nov 10, 2017 | 70.73 | 71.81 | 70.68 | 71.05 | 1,477,098 | -0.09(-0.13%) |
Nov 09, 2017 | 71.24 | 71.77 | 70.84 | 71.14 | 1,221,307 | -0.38(-0.53%) |
Nov 08, 2017 | 72.06 | 72.17 | 71.37 | 71.52 | 1,870,435 | -0.34(-0.47%) |
Nov 07, 2017 | 72.49 | 73.01 | 71.55 | 71.87 | 876,425 | -0.69(-0.95%) |
Nov 06, 2017 | 73.20 | 73.20 | 72.33 | 72.56 | 684,252 | -0.45(-0.62%) |
Nov 03, 2017 | 73.63 | 73.75 | 72.97 | 73.00 | 682,568 | -0.61(-0.82%) |
Nov 02, 2017 | 72.64 | 73.82 | 71.88 | 73.61 | 750,726 | +0.91(+1.26%) |
Nov 01, 2017 | 73.84 | 73.84 | 72.65 | 72.70 | 743,551 | -0.67(-0.91%) |
Oct 31, 2017 | 73.30 | 73.77 | 73.02 | 73.36 | 685,004 | +0.16(+0.22%) |
Oct 30, 2017 | 73.34 | 73.66 | 72.89 | 73.20 | 752,548 | -0.26(-0.35%) |
Oct 27, 2017 | 74.09 | 74.17 | 73.13 | 73.46 | 904,070 | -0.87(-1.17%) |
Oct 26, 2017 | 73.55 | 74.86 | 72.61 | 74.34 | 1,179,387 | +0.78(+1.06%) |
Oct 25, 2017 | 74.02 | 74.14 | 73.22 | 73.55 | 836,955 | -0.37(-0.51%) |
Oct 24, 2017 | 74.33 | 75.11 | 73.86 | 73.93 | 1,405,446 | -0.30(-0.40%) |
Oct 23, 2017 | 73.74 | 74.73 | 73.43 | 74.23 | 1,791,452 | +0.53(+0.72%) |
Oct 20, 2017 | 74.53 | 74.53 | 73.28 | 73.69 | 1,925,659 | -0.90(-1.20%) |
Oct 19, 2017 | 76.77 | 76.90 | 73.27 | 74.59 | 3,204,919 | -6.93(-8.50%) |
Oct 18, 2017 | 81.00 | 82.01 | 80.73 | 81.52 | 1,486,269 | +0.98(+1.22%) |
Oct 17, 2017 | 80.04 | 80.67 | 79.95 | 80.54 | 735,942 | +0.71(+0.89%) |
Oct 16, 2017 | 79.72 | 79.94 | 79.32 | 79.83 | 435,301 | +0.12(+0.16%) |
Oct 13, 2017 | 79.72 | 80.24 | 79.42 | 79.71 | 634,880 | +0.00(+0.00%) |
Oct 12, 2017 | 79.35 | 79.98 | 78.83 | 79.71 | 570,590 | +0.30(+0.38%) |
Oct 11, 2017 | 79.50 | 79.81 | 79.16 | 79.41 | 826,092 | -0.02(-0.02%) |
Oct 10, 2017 | 79.25 | 79.81 | 79.12 | 79.42 | 827,457 | +0.28(+0.36%) |
Oct 09, 2017 | 79.62 | 79.69 | 79.07 | 79.14 | 535,604 | -0.31(-0.39%) |
Oct 06, 2017 | 79.35 | 79.69 | 79.20 | 79.45 | 686,072 | -0.20(-0.25%) |
Oct 05, 2017 | 79.25 | 79.66 | 78.99 | 79.65 | 866,823 | +0.25(+0.31%) |
Oct 04, 2017 | 79.62 | 79.63 | 79.06 | 79.40 | 784,257 | -0.38(-0.48%) |
Oct 03, 2017 | 80.13 | 80.27 | 79.29 | 79.78 | 675,943 | -0.35(-0.44%) |
Oct 02, 2017 | 79.40 | 80.38 | 78.94 | 80.13 | 877,306 | +0.60(+0.75%) |
Sep 29, 2017 | 79.38 | 79.86 | 79.02 | 79.53 | 887,590 | +0.38(+0.48%) |
Sep 28, 2017 | 78.11 | 79.27 | 78.04 | 79.15 | 1,004,456 | +0.61(+0.77%) |
Sep 27, 2017 | 78.86 | 77.26 | 78.54 | 1,568,902 | +0.25(+0.32%) | |
Sep 26, 2017 | 77.91 | 79.53 | 77.77 | 78.29 | 2,127,220 | +0.78(+1.01%) |
Sep 25, 2017 | 80.66 | 81.19 | 77.00 | 77.51 | 5,141,648 | +4.36(+5.96%) |
Sep 22, 2017 | 71.90 | 73.25 | 71.88 | 73.15 | 920,404 | +1.36(+1.89%) |
Sep 21, 2017 | 72.17 | 72.34 | 71.73 | 71.80 | 491,051 | -0.31(-0.43%) |
Sep 20, 2017 | 71.52 | 72.54 | 71.37 | 72.11 | 1,023,526 | +0.72(+1.00%) |
Sep 19, 2017 | 72.48 | 72.55 | 70.54 | 71.39 | 1,383,936 | -0.85(-1.17%) |
Sep 18, 2017 | 72.24 | 72.32 | 71.86 | 72.24 | 882,462 | +0.19(+0.27%) |
Sep 15, 2017 | 71.77 | 72.12 | 71.53 | 72.05 | 1,090,522 | +0.22(+0.30%) |
Sep 14, 2017 | 72.27 | 72.27 | 71.55 | 71.83 | 616,520 | -0.46(-0.63%) |
Sep 13, 2017 | 71.83 | 72.30 | 71.64 | 72.29 | 668,988 | +0.42(+0.58%) |
Sep 12, 2017 | 71.52 | 72.44 | 71.47 | 71.87 | 1,159,236 | +0.52(+0.72%) |
Sep 11, 2017 | 71.24 | 71.92 | 70.94 | 71.36 | 904,574 | +0.39(+0.55%) |
Sep 08, 2017 | 70.29 | 71.23 | 70.10 | 70.97 | 895,337 | +0.76(+1.08%) |
Sep 07, 2017 | 70.50 | 70.50 | 69.86 | 70.21 | 1,108,566 | -0.16(-0.23%) |
Sep 06, 2017 | 69.82 | 70.41 | 69.64 | 70.37 | 1,086,744 | +0.82(+1.19%) |
Sep 05, 2017 | 68.90 | 70.05 | 68.90 | 69.55 | 1,040,270 | +0.39(+0.56%) |