Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 78.73 | 79.12 | 78.23 | 78.69 | 319,114 | +0.30(+0.38%) |
Nov 29, 2017 | 78.12 | 78.58 | 77.75 | 78.40 | 328,880 | +0.03(+0.03%) |
Nov 28, 2017 | 79.07 | 79.07 | 78.08 | 78.37 | 372,195 | -0.55(-0.70%) |
Nov 27, 2017 | 79.36 | 79.47 | 78.90 | 78.92 | 282,507 | -0.47(-0.60%) |
Nov 24, 2017 | 79.01 | 79.42 | 78.68 | 79.39 | 140,764 | +0.61(+0.77%) |
Nov 22, 2017 | 78.99 | 79.19 | 78.42 | 78.79 | 288,641 | -0.24(-0.30%) |
Nov 21, 2017 | 78.73 | 79.14 | 78.65 | 79.02 | 508,600 | +0.33(+0.42%) |
Nov 20, 2017 | 78.40 | 79.04 | 78.39 | 78.69 | 228,146 | +0.39(+0.50%) |
Nov 17, 2017 | 78.70 | 78.90 | 78.18 | 78.30 | 292,863 | -0.56(-0.71%) |
Nov 16, 2017 | 78.31 | 79.02 | 78.19 | 78.86 | 300,150 | +0.46(+0.58%) |
Nov 15, 2017 | 79.13 | 79.16 | 78.22 | 78.41 | 419,230 | -0.73(-0.92%) |
Nov 14, 2017 | 78.68 | 79.36 | 78.68 | 79.13 | 454,396 | +0.25(+0.31%) |
Nov 13, 2017 | 78.22 | 79.06 | 78.22 | 78.89 | 295,030 | +0.63(+0.81%) |
Nov 10, 2017 | 78.27 | 78.78 | 78.15 | 78.25 | 256,682 | -0.08(-0.11%) |
Nov 09, 2017 | 78.70 | 78.85 | 78.19 | 78.34 | 272,858 | -0.44(-0.56%) |
Nov 08, 2017 | 78.58 | 78.85 | 78.35 | 78.78 | 322,055 | +0.18(+0.23%) |
Nov 07, 2017 | 78.74 | 79.35 | 78.58 | 78.60 | 533,658 | -0.08(-0.11%) |
Nov 06, 2017 | 78.25 | 78.98 | 78.11 | 78.68 | 382,703 | +0.73(+0.93%) |
Nov 03, 2017 | 77.07 | 78.17 | 76.98 | 77.96 | 286,787 | +0.81(+1.05%) |
Nov 02, 2017 | 77.08 | 77.98 | 77.08 | 77.15 | 366,001 | +0.10(+0.13%) |
Nov 01, 2017 | 76.26 | 77.36 | 76.19 | 77.04 | 377,411 | +0.72(+0.94%) |
Oct 31, 2017 | 76.16 | 76.40 | 75.72 | 76.32 | 251,575 | +0.22(+0.29%) |
Oct 30, 2017 | 76.18 | 76.56 | 75.98 | 76.11 | 331,390 | -0.06(-0.08%) |
Oct 27, 2017 | 75.75 | 76.91 | 75.75 | 76.16 | 307,833 | +0.37(+0.49%) |
Oct 26, 2017 | 76.00 | 76.00 | 75.32 | 75.79 | 353,674 | +0.01(+0.01%) |
Oct 25, 2017 | 75.91 | 76.31 | 75.12 | 75.78 | 301,819 | -0.25(-0.32%) |
Oct 24, 2017 | 75.25 | 77.36 | 75.12 | 76.03 | 822,780 | +0.96(+1.27%) |
Oct 23, 2017 | 75.78 | 75.83 | 74.79 | 75.07 | 273,346 | -0.56(-0.74%) |
Oct 20, 2017 | 75.86 | 75.91 | 75.13 | 75.63 | 293,678 | -0.14(-0.19%) |
Oct 19, 2017 | 75.56 | 76.00 | 74.84 | 75.78 | 421,474 | +0.60(+0.80%) |
Oct 18, 2017 | 74.86 | 75.38 | 74.41 | 75.17 | 329,283 | -0.08(-0.11%) |
Oct 17, 2017 | 74.41 | 75.37 | 74.33 | 75.26 | 322,824 | +0.85(+1.14%) |
Oct 16, 2017 | 75.14 | 75.24 | 74.29 | 74.41 | 373,788 | -0.72(-0.96%) |
Oct 13, 2017 | 75.20 | 75.34 | 74.54 | 75.13 | 311,219 | +0.11(+0.15%) |
Oct 12, 2017 | 74.66 | 75.19 | 74.64 | 75.02 | 279,028 | +0.36(+0.49%) |
Oct 11, 2017 | 74.74 | 75.43 | 74.55 | 74.66 | 253,139 | -0.10(-0.14%) |
Oct 10, 2017 | 75.00 | 75.53 | 74.69 | 74.76 | 607,631 | -0.07(-0.09%) |
Oct 09, 2017 | 74.52 | 75.11 | 74.36 | 74.83 | 335,522 | +0.55(+0.74%) |
Oct 06, 2017 | 74.12 | 74.37 | 73.33 | 74.28 | 409,143 | -0.02(-0.02%) |
Oct 05, 2017 | 74.10 | 74.67 | 73.89 | 74.30 | 509,662 | +0.53(+0.72%) |
Oct 04, 2017 | 73.03 | 73.80 | 72.60 | 73.76 | 729,762 | +0.71(+0.97%) |
Oct 03, 2017 | 72.55 | 73.15 | 72.11 | 73.05 | 713,576 | +0.46(+0.63%) |
Oct 02, 2017 | 72.66 | 73.04 | 72.25 | 72.60 | 531,010 | +0.14(+0.20%) |
Sep 29, 2017 | 72.22 | 72.64 | 71.94 | 72.45 | 350,246 | +0.18(+0.25%) |
Sep 28, 2017 | 71.18 | 72.32 | 71.03 | 72.27 | 544,095 | +1.23(+1.73%) |
Sep 27, 2017 | 71.47 | 71.69 | 70.91 | 71.05 | 503,777 | -0.90(-1.25%) |
Sep 26, 2017 | 72.45 | 72.69 | 71.95 | 71.95 | 418,614 | -0.44(-0.60%) |
Sep 25, 2017 | 72.78 | 72.78 | 72.26 | 72.38 | 334,696 | -0.15(-0.21%) |
Sep 22, 2017 | 73.77 | 73.77 | 72.38 | 72.53 | 547,872 | -0.93(-1.27%) |
Sep 21, 2017 | 73.81 | 74.33 | 73.46 | 73.46 | 380,892 | -0.26(-0.35%) |
Sep 20, 2017 | 74.40 | 74.72 | 73.56 | 73.72 | 464,521 | -0.74(-0.99%) |
Sep 19, 2017 | 74.84 | 74.84 | 74.09 | 74.46 | 619,978 | -0.27(-0.36%) |
Sep 18, 2017 | 74.92 | 75.28 | 74.46 | 74.73 | 470,662 | -0.08(-0.11%) |
Sep 15, 2017 | 74.89 | 75.40 | 74.56 | 74.82 | 1,306,778 | +0.00(+0.00%) |
Sep 14, 2017 | 73.48 | 74.89 | 73.04 | 74.82 | 450,886 | +1.31(+1.78%) |
Sep 13, 2017 | 73.64 | 73.66 | 73.12 | 73.51 | 461,926 | -0.09(-0.13%) |
Sep 12, 2017 | 75.27 | 75.27 | 73.23 | 73.60 | 507,672 | -1.93(-2.55%) |
Sep 11, 2017 | 74.56 | 76.12 | 74.40 | 75.53 | 599,298 | +1.21(+1.63%) |
Sep 08, 2017 | 75.94 | 76.08 | 72.84 | 74.32 | 1,182,333 | -1.73(-2.27%) |
Sep 07, 2017 | 76.36 | 76.92 | 76.01 | 76.05 | 561,450 | -0.21(-0.27%) |
Sep 06, 2017 | 76.58 | 77.07 | 76.19 | 76.26 | 455,429 | -0.20(-0.26%) |
Sep 05, 2017 | 76.17 | 76.62 | 75.91 | 76.46 | 551,318 | +0.30(+0.40%) |