Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 78.49 | 78.69 | 78.39 | 78.39 | 2,752 | +0.16(+0.21%) |
Nov 29, 2017 | 78.31 | 78.46 | 78.23 | 78.23 | 2,025 | +0.06(+0.07%) |
Nov 28, 2017 | 78.16 | 78.37 | 77.92 | 78.17 | 5,843 | +0.25(+0.32%) |
Nov 27, 2017 | 78.16 | 78.16 | 77.79 | 77.92 | 5,785 | -0.05(-0.07%) |
Nov 22, 2017 | 77.97 | 77.97 | 77.97 | 187 | +0.31(+0.40%) | |
Nov 21, 2017 | 77.88 | 77.88 | 77.66 | 77.67 | 5,389 | +0.38(+0.49%) |
Nov 20, 2017 | 77.29 | 77.29 | 77.29 | 77.29 | 729 | +0.21(+0.28%) |
Nov 17, 2017 | 77.16 | 77.16 | 77.08 | 77.08 | 2,108 | -0.18(-0.24%) |
Nov 16, 2017 | 77.12 | 77.26 | 76.97 | 77.26 | 2,578 | +0.58(+0.76%) |
Nov 15, 2017 | 76.35 | 76.68 | 76.35 | 76.68 | 2,675 | -0.11(-0.14%) |
Nov 14, 2017 | 76.78 | 76.79 | 76.57 | 76.79 | 2,300 | -0.22(-0.28%) |
Nov 13, 2017 | 76.74 | 77.00 | 76.74 | 77.00 | 2,811 | +0.10(+0.14%) |
Nov 10, 2017 | 76.55 | 76.90 | 76.55 | 76.90 | 6,361 | -0.21(-0.27%) |
Nov 09, 2017 | 77.13 | 77.13 | 76.61 | 77.11 | 4,238 | -0.61(-0.78%) |
Nov 08, 2017 | 77.37 | 77.72 | 77.14 | 77.72 | 13,483 | +0.37(+0.48%) |
Nov 07, 2017 | 77.50 | 77.50 | 77.20 | 77.35 | 12,565 | +0.07(+0.10%) |
Nov 06, 2017 | 77.27 | 77.28 | 77.27 | 77.28 | 533 | +0.20(+0.27%) |
Nov 03, 2017 | 77.27 | 77.27 | 77.07 | 77.07 | 1,491 | -0.09(-0.12%) |
Nov 02, 2017 | 77.23 | 77.24 | 77.04 | 77.17 | 2,273 | +0.11(+0.15%) |
Nov 01, 2017 | 77.22 | 77.36 | 77.05 | 77.05 | 1,122 | +0.30(+0.39%) |
Oct 31, 2017 | 76.53 | 77.06 | 76.53 | 76.75 | 2,529 | +0.16(+0.21%) |
Oct 30, 2017 | 76.61 | 76.71 | 76.60 | 76.60 | 1,905 | -0.27(-0.36%) |
Oct 27, 2017 | 76.57 | 76.91 | 76.57 | 76.87 | 5,347 | +0.60(+0.79%) |
Oct 26, 2017 | 76.60 | 76.61 | 76.18 | 76.27 | 2,371 | -0.02(-0.03%) |
Oct 25, 2017 | 75.93 | 76.30 | 75.93 | 76.29 | 1,385 | -0.36(-0.47%) |
Oct 24, 2017 | 76.60 | 76.66 | 76.44 | 76.66 | 2,565 | +0.09(+0.11%) |
Oct 23, 2017 | 76.67 | 76.67 | 76.36 | 76.57 | 3,097 | -0.02(-0.02%) |
Oct 20, 2017 | 76.59 | 76.60 | 76.59 | 76.59 | 1,258 | +0.19(+0.25%) |
Oct 19, 2017 | 76.36 | 76.44 | 76.23 | 76.40 | 5,601 | -0.20(-0.26%) |
Oct 18, 2017 | 76.71 | 76.71 | 76.36 | 76.59 | 9,602 | +0.12(+0.15%) |
Oct 17, 2017 | 76.47 | 76.48 | 76.32 | 76.48 | 2,051 | -0.03(-0.04%) |
Oct 16, 2017 | 76.51 | 76.51 | 76.51 | 76.51 | 839 | +0.05(+0.06%) |
Oct 13, 2017 | 76.46 | 76.58 | 76.43 | 76.46 | 1,362 | +0.33(+0.44%) |
Oct 12, 2017 | 76.34 | 76.37 | 76.13 | 76.13 | 2,308 | -0.18(-0.23%) |
Oct 11, 2017 | 76.22 | 76.31 | 75.93 | 76.31 | 1,848 | +0.37(+0.48%) |
Oct 10, 2017 | 76.18 | 76.18 | 75.94 | 75.94 | 1,884 | +0.11(+0.15%) |
Oct 09, 2017 | 75.83 | 75.83 | 75.83 | 75.83 | 1,536 | +0.00(+0.00%) |
Oct 06, 2017 | 75.73 | 75.83 | 75.72 | 75.83 | 1,473 | +0.03(+0.04%) |
Oct 05, 2017 | 75.94 | 75.96 | 75.80 | 75.80 | 2,192 | -0.05(-0.06%) |
Oct 04, 2017 | 75.71 | 75.85 | 75.65 | 75.85 | 1,089 | +0.14(+0.18%) |
Oct 03, 2017 | 75.68 | 75.74 | 75.64 | 75.71 | 2,801 | +0.08(+0.11%) |
Oct 02, 2017 | 75.50 | 75.66 | 75.42 | 75.63 | 2,714 | +0.20(+0.27%) |
Sep 29, 2017 | 75.07 | 75.43 | 75.03 | 75.43 | 5,431 | +0.39(+0.52%) |
Sep 28, 2017 | 74.96 | 75.04 | 74.82 | 75.04 | 1,900 | +0.20(+0.26%) |
Sep 27, 2017 | 74.74 | 74.84 | 74.74 | 74.84 | 1,295 | +0.13(+0.18%) |
Sep 26, 2017 | 74.80 | 74.80 | 74.59 | 74.71 | 1,277 | -0.08(-0.11%) |
Sep 25, 2017 | 74.98 | 75.06 | 74.67 | 74.79 | 2,203 | -0.29(-0.39%) |
Sep 22, 2017 | 75.14 | 75.16 | 74.94 | 75.08 | 686 | +0.06(+0.08%) |
Sep 21, 2017 | 75.06 | 75.22 | 74.99 | 75.02 | 1,928 | -0.16(-0.21%) |
Sep 20, 2017 | 75.27 | 75.50 | 75.10 | 75.18 | 2,819 | -0.08(-0.11%) |
Sep 19, 2017 | 75.25 | 75.26 | 75.14 | 75.26 | 8,414 | +0.18(+0.24%) |
Sep 18, 2017 | 74.86 | 75.08 | 74.86 | 75.08 | 2,695 | +0.21(+0.28%) |
Sep 15, 2017 | 74.43 | 74.87 | 74.43 | 74.87 | 3,012 | +0.39(+0.52%) |
Sep 14, 2017 | 74.32 | 74.75 | 74.32 | 74.48 | 2,316 | -0.22(-0.29%) |
Sep 13, 2017 | 74.69 | 74.70 | 74.43 | 74.70 | 2,350 | -0.07(-0.09%) |
Sep 12, 2017 | 74.91 | 74.91 | 74.56 | 74.77 | 4,211 | +0.25(+0.34%) |
Sep 11, 2017 | 74.29 | 74.53 | 74.23 | 74.52 | 4,310 | +0.73(+0.99%) |
Sep 08, 2017 | 73.62 | 74.00 | 73.62 | 73.78 | 2,119 | +0.04(+0.05%) |
Sep 07, 2017 | 73.55 | 73.88 | 73.55 | 73.74 | 1,738 | +0.09(+0.13%) |
Sep 06, 2017 | 73.50 | 73.68 | 73.50 | 73.65 | 3,022 | +0.38(+0.52%) |
Sep 05, 2017 | 73.57 | 73.57 | 72.96 | 73.27 | 4,043 | -0.18(-0.25%) |