Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 73.94 | 76.04 | 73.88 | 75.93 | 4,038,547 | +2.06(+2.79%) |
Nov 29, 2017 | 73.20 | 73.97 | 73.20 | 73.87 | 2,574,911 | +0.67(+0.91%) |
Nov 28, 2017 | 72.74 | 73.33 | 72.26 | 73.20 | 2,035,313 | +0.97(+1.34%) |
Nov 27, 2017 | 72.81 | 72.88 | 72.03 | 72.24 | 2,654,694 | -0.65(-0.89%) |
Nov 24, 2017 | 72.64 | 73.05 | 72.61 | 72.88 | 778,166 | +0.27(+0.38%) |
Nov 22, 2017 | 72.91 | 73.13 | 72.15 | 72.61 | 1,816,773 | -0.26(-0.35%) |
Nov 21, 2017 | 72.33 | 73.19 | 72.28 | 72.87 | 1,938,887 | +0.78(+1.08%) |
Nov 20, 2017 | 71.99 | 72.37 | 71.72 | 72.09 | 1,182,283 | -0.02(-0.03%) |
Nov 17, 2017 | 71.79 | 72.53 | 71.58 | 72.11 | 1,722,563 | +0.15(+0.21%) |
Nov 16, 2017 | 71.61 | 72.18 | 71.25 | 71.96 | 2,824,731 | +0.46(+0.64%) |
Nov 15, 2017 | 71.22 | 71.88 | 70.64 | 71.51 | 2,286,237 | -0.20(-0.28%) |
Nov 14, 2017 | 71.52 | 72.14 | 71.37 | 71.71 | 2,297,783 | -0.38(-0.52%) |
Nov 13, 2017 | 72.35 | 72.77 | 71.99 | 72.08 | 1,637,424 | -0.26(-0.36%) |
Nov 10, 2017 | 72.85 | 73.00 | 72.08 | 72.35 | 1,744,808 | -0.59(-0.80%) |
Nov 09, 2017 | 72.31 | 73.10 | 72.31 | 72.93 | 1,984,089 | -0.10(-0.14%) |
Nov 08, 2017 | 73.01 | 73.13 | 72.63 | 73.03 | 2,634,971 | -0.02(-0.02%) |
Nov 07, 2017 | 73.13 | 73.28 | 72.57 | 73.05 | 1,775,133 | +0.11(+0.15%) |
Nov 06, 2017 | 72.29 | 73.34 | 72.06 | 72.94 | 2,494,110 | +0.66(+0.91%) |
Nov 03, 2017 | 72.09 | 72.93 | 71.88 | 72.29 | 2,418,387 | +0.09(+0.13%) |
Nov 02, 2017 | 71.23 | 72.30 | 71.00 | 72.19 | 2,359,750 | +0.90(+1.26%) |
Nov 01, 2017 | 70.32 | 71.57 | 70.23 | 71.30 | 2,786,259 | +0.94(+1.34%) |
Oct 31, 2017 | 70.25 | 70.63 | 69.74 | 70.35 | 1,867,052 | +0.05(+0.07%) |
Oct 30, 2017 | 70.74 | 71.31 | 70.28 | 70.31 | 2,489,961 | -0.75(-1.05%) |
Oct 27, 2017 | 70.33 | 71.13 | 69.67 | 71.06 | 2,696,524 | +0.63(+0.89%) |
Oct 26, 2017 | 70.69 | 71.06 | 70.14 | 70.43 | 2,179,191 | -0.41(-0.58%) |
Oct 25, 2017 | 70.93 | 71.34 | 70.47 | 70.84 | 2,831,804 | -0.09(-0.13%) |
Oct 24, 2017 | 70.51 | 70.98 | 70.04 | 70.93 | 1,845,669 | +0.46(+0.65%) |
Oct 23, 2017 | 70.21 | 70.88 | 70.06 | 70.48 | 2,635,831 | +0.34(+0.48%) |
Oct 20, 2017 | 70.13 | 70.32 | 69.82 | 70.14 | 2,731,268 | +0.32(+0.45%) |
Oct 19, 2017 | 69.30 | 69.96 | 68.95 | 69.82 | 2,459,448 | +0.12(+0.17%) |
Oct 18, 2017 | 70.09 | 70.20 | 69.44 | 69.71 | 2,514,375 | -0.30(-0.43%) |
Oct 17, 2017 | 70.05 | 70.37 | 69.83 | 70.01 | 3,104,995 | -0.19(-0.26%) |
Oct 16, 2017 | 72.22 | 72.45 | 70.06 | 70.19 | 4,612,636 | -2.75(-3.77%) |
Oct 13, 2017 | 73.14 | 73.38 | 72.78 | 72.94 | 2,082,518 | +0.07(+0.10%) |
Oct 12, 2017 | 72.19 | 72.97 | 72.09 | 72.87 | 2,191,537 | +0.51(+0.70%) |
Oct 11, 2017 | 72.20 | 72.57 | 71.78 | 72.36 | 2,128,755 | +0.16(+0.22%) |
Oct 10, 2017 | 72.61 | 72.08 | 72.20 | 1,437,116 | +0.12(+0.16%) | |
Oct 09, 2017 | 72.19 | 72.42 | 71.86 | 72.08 | 1,603,569 | +0.39(+0.54%) |
Oct 06, 2017 | 71.66 | 72.09 | 71.38 | 71.70 | 2,290,603 | -0.39(-0.55%) |
Oct 05, 2017 | 72.25 | 72.70 | 71.91 | 72.09 | 2,649,218 | -0.08(-0.11%) |
Oct 04, 2017 | 72.14 | 72.39 | 71.65 | 72.17 | 2,866,663 | -0.15(-0.21%) |
Oct 03, 2017 | 72.46 | 73.14 | 72.03 | 72.32 | 3,373,881 | +0.97(+1.35%) |
Oct 02, 2017 | 70.57 | 71.58 | 70.45 | 71.36 | 2,497,944 | +0.59(+0.84%) |
Sep 29, 2017 | 70.80 | 71.12 | 70.56 | 70.76 | 2,521,016 | -0.14(-0.20%) |
Sep 28, 2017 | 71.05 | 71.21 | 70.52 | 70.90 | 2,844,754 | -0.01(-0.01%) |
Sep 27, 2017 | 70.59 | 71.13 | 69.97 | 70.91 | 3,195,298 | +0.35(+0.49%) |
Sep 26, 2017 | 70.41 | 70.82 | 70.22 | 70.56 | 2,571,658 | +0.26(+0.37%) |
Sep 25, 2017 | 69.50 | 70.67 | 69.40 | 70.30 | 2,640,530 | +0.87(+1.25%) |
Sep 22, 2017 | 68.86 | 69.60 | 68.76 | 69.44 | 2,636,622 | +0.58(+0.84%) |
Sep 21, 2017 | 68.67 | 69.30 | 68.59 | 68.86 | 2,635,353 | +0.05(+0.08%) |
Sep 20, 2017 | 68.77 | 69.14 | 68.57 | 68.80 | 2,950,403 | -0.02(-0.02%) |
Sep 19, 2017 | 68.26 | 68.98 | 67.99 | 68.82 | 2,496,711 | +0.60(+0.88%) |
Sep 18, 2017 | 67.67 | 68.25 | 67.59 | 68.21 | 2,350,908 | +0.49(+0.73%) |
Sep 15, 2017 | 66.66 | 67.84 | 66.65 | 67.72 | 5,649,122 | +1.10(+1.66%) |
Sep 14, 2017 | 66.57 | 67.02 | 66.39 | 66.62 | 2,592,125 | -0.08(-0.13%) |
Sep 13, 2017 | 66.35 | 66.78 | 66.06 | 66.70 | 2,263,413 | +0.48(+0.72%) |
Sep 12, 2017 | 65.81 | 66.31 | 65.72 | 66.22 | 2,028,981 | +0.42(+0.63%) |
Sep 11, 2017 | 65.58 | 65.98 | 65.22 | 65.80 | 1,953,378 | +0.38(+0.58%) |
Sep 08, 2017 | 64.91 | 65.74 | 64.85 | 65.43 | 2,507,173 | +0.51(+0.79%) |
Sep 07, 2017 | 64.48 | 65.04 | 64.21 | 64.92 | 2,399,172 | +0.53(+0.82%) |
Sep 06, 2017 | 64.61 | 64.85 | 64.25 | 64.39 | 2,441,448 | +0.09(+0.14%) |
Sep 05, 2017 | 65.13 | 65.19 | 63.85 | 64.30 | 3,225,291 | -0.92(-1.41%) |