Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 73.34 | 75.42 | 73.28 | 75.31 | 4,071,752 | +2.05(+2.79%) |
Nov 29, 2017 | 72.61 | 73.37 | 72.61 | 73.27 | 2,596,082 | +0.66(+0.91%) |
Nov 28, 2017 | 72.15 | 72.74 | 71.67 | 72.61 | 2,052,048 | +0.96(+1.34%) |
Nov 27, 2017 | 72.21 | 72.29 | 71.45 | 71.65 | 2,676,521 | -0.64(-0.89%) |
Nov 24, 2017 | 72.05 | 72.46 | 72.02 | 72.29 | 784,564 | +0.27(+0.38%) |
Nov 22, 2017 | 72.31 | 72.54 | 71.56 | 72.02 | 1,831,710 | -0.25(-0.35%) |
Nov 21, 2017 | 71.74 | 72.60 | 71.69 | 72.27 | 1,954,828 | +0.77(+1.08%) |
Nov 20, 2017 | 71.40 | 71.78 | 71.14 | 71.50 | 1,192,003 | -0.02(-0.03%) |
Nov 17, 2017 | 71.21 | 71.94 | 71.00 | 71.52 | 1,736,726 | +0.15(+0.21%) |
Nov 16, 2017 | 71.02 | 71.59 | 70.67 | 71.38 | 2,847,956 | +0.46(+0.64%) |
Nov 15, 2017 | 70.64 | 71.30 | 70.06 | 70.92 | 2,305,034 | -0.20(-0.28%) |
Nov 14, 2017 | 70.94 | 71.55 | 70.78 | 71.12 | 2,316,675 | -0.38(-0.53%) |
Nov 13, 2017 | 71.76 | 72.18 | 71.40 | 71.50 | 1,650,887 | -0.26(-0.36%) |
Nov 10, 2017 | 72.26 | 72.41 | 71.50 | 71.76 | 1,759,153 | -0.58(-0.80%) |
Nov 09, 2017 | 71.72 | 72.50 | 71.72 | 72.34 | 2,000,402 | -0.10(-0.14%) |
Nov 08, 2017 | 72.42 | 72.53 | 72.03 | 72.44 | 2,656,635 | -0.02(-0.02%) |
Nov 07, 2017 | 72.53 | 72.68 | 71.98 | 72.45 | 1,789,728 | +0.11(+0.15%) |
Nov 06, 2017 | 71.70 | 72.75 | 71.47 | 72.35 | 2,514,617 | +0.65(+0.91%) |
Nov 03, 2017 | 71.50 | 72.34 | 71.30 | 71.70 | 2,438,271 | +0.09(+0.13%) |
Nov 02, 2017 | 70.65 | 71.71 | 70.42 | 71.60 | 2,379,152 | +0.89(+1.26%) |
Nov 01, 2017 | 69.74 | 70.98 | 69.65 | 70.72 | 2,809,168 | +0.93(+1.34%) |
Oct 31, 2017 | 69.67 | 70.06 | 69.18 | 69.78 | 1,882,403 | +0.05(+0.07%) |
Oct 30, 2017 | 70.16 | 70.73 | 69.71 | 69.73 | 2,510,433 | -0.74(-1.05%) |
Oct 27, 2017 | 69.76 | 70.55 | 69.11 | 70.48 | 2,718,694 | +0.62(+0.89%) |
Oct 26, 2017 | 70.11 | 70.49 | 69.57 | 69.86 | 2,197,108 | -0.41(-0.58%) |
Oct 25, 2017 | 70.35 | 70.75 | 69.90 | 70.26 | 2,855,087 | -0.09(-0.13%) |
Oct 24, 2017 | 69.93 | 70.40 | 69.47 | 70.36 | 1,860,844 | +0.45(+0.65%) |
Oct 23, 2017 | 69.64 | 70.30 | 69.49 | 69.90 | 2,657,502 | +0.34(+0.48%) |
Oct 20, 2017 | 69.56 | 69.74 | 69.25 | 69.57 | 2,753,724 | +0.31(+0.45%) |
Oct 19, 2017 | 68.73 | 69.39 | 68.39 | 69.25 | 2,479,669 | +0.11(+0.17%) |
Oct 18, 2017 | 69.52 | 69.63 | 68.88 | 69.14 | 2,535,047 | -0.30(-0.43%) |
Oct 17, 2017 | 69.48 | 69.80 | 69.26 | 69.44 | 3,130,524 | -0.18(-0.26%) |
Oct 16, 2017 | 71.63 | 71.86 | 69.49 | 69.62 | 4,650,560 | -2.73(-3.77%) |
Oct 13, 2017 | 72.55 | 72.78 | 72.19 | 72.35 | 2,099,641 | +0.07(+0.10%) |
Oct 12, 2017 | 71.60 | 72.37 | 71.50 | 72.28 | 2,209,556 | +0.51(+0.70%) |
Oct 11, 2017 | 71.61 | 71.98 | 71.19 | 71.77 | 2,146,257 | +0.16(+0.22%) |
Oct 10, 2017 | 72.02 | 71.50 | 71.61 | 1,448,932 | +0.11(+0.16%) | |
Oct 09, 2017 | 71.60 | 71.83 | 71.28 | 71.50 | 1,616,753 | +0.38(+0.54%) |
Oct 06, 2017 | 71.08 | 71.50 | 70.80 | 71.11 | 2,309,436 | -0.39(-0.55%) |
Oct 05, 2017 | 71.66 | 72.11 | 71.33 | 71.50 | 2,670,999 | -0.08(-0.11%) |
Oct 04, 2017 | 71.55 | 71.80 | 71.07 | 71.58 | 2,890,232 | -0.15(-0.21%) |
Oct 03, 2017 | 71.86 | 72.55 | 71.44 | 71.73 | 3,401,620 | +0.96(+1.35%) |
Oct 02, 2017 | 70.00 | 71.00 | 69.88 | 70.78 | 2,518,481 | +0.59(+0.84%) |
Sep 29, 2017 | 70.22 | 70.54 | 69.99 | 70.19 | 2,541,743 | -0.14(-0.20%) |
Sep 28, 2017 | 70.47 | 70.63 | 69.94 | 70.32 | 2,868,143 | -0.01(-0.01%) |
Sep 27, 2017 | 70.02 | 70.55 | 69.40 | 70.33 | 3,221,570 | +0.34(+0.49%) |
Sep 26, 2017 | 69.83 | 70.24 | 69.65 | 69.99 | 2,592,801 | +0.26(+0.37%) |
Sep 25, 2017 | 68.93 | 70.10 | 68.84 | 69.73 | 2,662,240 | +0.86(+1.25%) |
Sep 22, 2017 | 68.29 | 69.03 | 68.20 | 68.87 | 2,658,299 | +0.57(+0.84%) |
Sep 21, 2017 | 68.11 | 68.73 | 68.03 | 68.29 | 2,657,020 | +0.05(+0.08%) |
Sep 20, 2017 | 68.21 | 68.58 | 68.01 | 68.24 | 2,974,661 | -0.02(-0.02%) |
Sep 19, 2017 | 67.70 | 68.42 | 67.44 | 68.26 | 2,517,239 | +0.60(+0.88%) |
Sep 18, 2017 | 67.12 | 67.69 | 67.04 | 67.66 | 2,370,237 | +0.49(+0.73%) |
Sep 15, 2017 | 66.12 | 67.28 | 66.11 | 67.17 | 5,695,568 | +1.10(+1.66%) |
Sep 14, 2017 | 66.03 | 66.47 | 65.85 | 66.07 | 2,613,437 | -0.08(-0.13%) |
Sep 13, 2017 | 65.80 | 66.24 | 65.52 | 66.16 | 2,282,022 | +0.47(+0.72%) |
Sep 12, 2017 | 65.28 | 65.77 | 65.18 | 65.68 | 2,045,663 | +0.41(+0.63%) |
Sep 11, 2017 | 65.05 | 65.44 | 64.69 | 65.27 | 1,969,438 | +0.38(+0.58%) |
Sep 08, 2017 | 64.38 | 65.21 | 64.33 | 64.89 | 2,527,786 | +0.51(+0.79%) |
Sep 07, 2017 | 63.96 | 64.51 | 63.68 | 64.39 | 2,418,897 | +0.52(+0.82%) |
Sep 06, 2017 | 64.08 | 64.32 | 63.73 | 63.87 | 2,461,521 | +0.09(+0.14%) |
Sep 05, 2017 | 64.60 | 64.66 | 63.33 | 63.77 | 3,251,809 | -0.91(-1.41%) |