Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 77.04 | 77.16 | 75.58 | 75.85 | 1,190,638 | -0.30(-0.40%) |
Nov 29, 2017 | 75.62 | 76.67 | 75.62 | 76.16 | 783,905 | +0.60(+0.79%) |
Nov 28, 2017 | 75.24 | 75.90 | 74.34 | 75.56 | 849,358 | +0.84(+1.13%) |
Nov 27, 2017 | 75.47 | 75.73 | 74.16 | 74.71 | 989,844 | -0.44(-0.59%) |
Nov 24, 2017 | 75.64 | 75.89 | 74.57 | 75.16 | 258,143 | -0.11(-0.15%) |
Nov 22, 2017 | 75.10 | 75.45 | 74.87 | 75.27 | 555,139 | -0.04(-0.06%) |
Nov 21, 2017 | 74.32 | 75.99 | 74.14 | 75.31 | 810,456 | +1.35(+1.82%) |
Nov 20, 2017 | 74.43 | 74.45 | 73.49 | 73.97 | 1,115,650 | -0.60(-0.80%) |
Nov 17, 2017 | 75.11 | 75.34 | 74.49 | 74.57 | 1,369,068 | -0.96(-1.28%) |
Nov 16, 2017 | 74.71 | 76.19 | 74.65 | 75.53 | 1,528,571 | +1.04(+1.40%) |
Nov 15, 2017 | 74.49 | 75.11 | 73.47 | 74.49 | 1,178,338 | -0.17(-0.23%) |
Nov 14, 2017 | 75.29 | 75.37 | 74.27 | 74.66 | 2,223,698 | -0.69(-0.92%) |
Nov 13, 2017 | 75.97 | 76.70 | 75.05 | 75.36 | 2,009,281 | -0.78(-1.03%) |
Nov 10, 2017 | 77.27 | 77.27 | 75.35 | 76.14 | 1,619,977 | -0.25(-0.33%) |
Nov 09, 2017 | 79.06 | 79.64 | 76.12 | 76.39 | 7,991,835 | +5.89(+8.36%) |
Nov 08, 2017 | 69.57 | 71.21 | 69.19 | 70.50 | 2,516,054 | +0.43(+0.62%) |
Nov 07, 2017 | 72.32 | 72.33 | 69.76 | 70.06 | 1,118,634 | -2.37(-3.27%) |
Nov 06, 2017 | 72.66 | 73.00 | 71.63 | 72.43 | 1,333,861 | +0.93(+1.30%) |
Nov 03, 2017 | 70.20 | 71.75 | 70.06 | 71.50 | 1,221,955 | +0.95(+1.34%) |
Nov 02, 2017 | 70.73 | 72.35 | 70.09 | 70.56 | 1,271,195 | -1.11(-1.55%) |
Nov 01, 2017 | 70.83 | 72.82 | 70.56 | 71.67 | 1,489,334 | +1.35(+1.93%) |
Oct 31, 2017 | 72.38 | 72.68 | 69.53 | 70.31 | 2,801,650 | -2.35(-3.24%) |
Oct 30, 2017 | 72.63 | 73.47 | 72.22 | 72.67 | 1,246,851 | +0.48(+0.66%) |
Oct 27, 2017 | 72.68 | 72.87 | 71.73 | 72.19 | 1,304,434 | -0.34(-0.47%) |
Oct 26, 2017 | 74.15 | 74.45 | 72.14 | 72.53 | 1,270,778 | -1.27(-1.72%) |
Oct 25, 2017 | 74.82 | 74.99 | 73.26 | 73.79 | 1,463,877 | -0.92(-1.23%) |
Oct 24, 2017 | 74.54 | 75.20 | 73.71 | 74.71 | 1,427,876 | -0.23(-0.30%) |
Oct 23, 2017 | 76.14 | 76.23 | 74.88 | 74.94 | 1,268,788 | -0.97(-1.28%) |
Oct 20, 2017 | 76.38 | 76.38 | 75.73 | 75.91 | 1,058,405 | -0.08(-0.10%) |
Oct 19, 2017 | 76.39 | 76.71 | 75.21 | 75.99 | 1,568,558 | -0.89(-1.15%) |
Oct 18, 2017 | 76.88 | 77.43 | 76.22 | 76.88 | 1,126,443 | -0.03(-0.03%) |
Oct 17, 2017 | 75.53 | 77.22 | 74.71 | 76.90 | 1,297,453 | +1.34(+1.77%) |
Oct 16, 2017 | 76.15 | 76.80 | 75.36 | 75.57 | 1,283,799 | -0.64(-0.84%) |
Oct 13, 2017 | 75.96 | 76.37 | 75.05 | 76.21 | 953,770 | +0.10(+0.14%) |
Oct 12, 2017 | 75.87 | 76.49 | 75.41 | 76.10 | 1,506,034 | +0.30(+0.40%) |
Oct 11, 2017 | 76.38 | 76.81 | 75.36 | 75.80 | 1,221,812 | -0.64(-0.84%) |
Oct 10, 2017 | 75.53 | 76.49 | 75.11 | 76.44 | 1,291,973 | +0.90(+1.20%) |
Oct 09, 2017 | 75.38 | 75.74 | 74.87 | 75.54 | 842,646 | +0.16(+0.22%) |
Oct 06, 2017 | 75.72 | 75.84 | 75.05 | 75.37 | 1,073,547 | -0.36(-0.47%) |
Oct 05, 2017 | 75.89 | 76.21 | 75.17 | 75.73 | 1,949,210 | +0.47(+0.62%) |
Oct 04, 2017 | 74.96 | 76.17 | 74.96 | 75.26 | 955,442 | +0.38(+0.51%) |
Oct 03, 2017 | 75.26 | 75.37 | 74.13 | 74.88 | 1,093,075 | +0.01(+0.01%) |
Oct 02, 2017 | 73.26 | 74.87 | 72.74 | 74.87 | 1,088,256 | +1.38(+1.88%) |
Sep 29, 2017 | 72.21 | 74.06 | 72.06 | 73.49 | 1,655,601 | +1.26(+1.74%) |
Sep 28, 2017 | 73.66 | 73.79 | 71.80 | 72.23 | 1,360,944 | -1.68(-2.28%) |
Sep 27, 2017 | 74.11 | 73.09 | 73.92 | 886,026 | +0.30(+0.41%) | |
Sep 26, 2017 | 73.86 | 74.21 | 73.22 | 73.61 | 1,241,012 | -0.17(-0.24%) |
Sep 25, 2017 | 73.32 | 74.49 | 73.26 | 73.79 | 1,141,552 | +0.05(+0.07%) |
Sep 22, 2017 | 74.04 | 74.47 | 73.40 | 73.73 | 752,924 | -0.10(-0.13%) |
Sep 21, 2017 | 74.14 | 74.55 | 73.29 | 73.83 | 1,110,929 | -0.38(-0.51%) |
Sep 20, 2017 | 74.10 | 74.81 | 73.29 | 74.21 | 1,372,489 | +0.16(+0.21%) |
Sep 19, 2017 | 75.44 | 75.44 | 73.79 | 74.06 | 1,308,661 | -1.15(-1.52%) |
Sep 18, 2017 | 76.65 | 76.65 | 74.81 | 75.20 | 1,329,327 | -0.24(-0.32%) |
Sep 15, 2017 | 76.95 | 77.12 | 75.08 | 75.44 | 4,113,823 | -1.71(-2.22%) |
Sep 14, 2017 | 77.06 | 77.61 | 76.69 | 77.15 | 1,156,744 | -0.12(-0.16%) |
Sep 13, 2017 | 76.77 | 78.02 | 76.30 | 77.28 | 1,785,077 | +0.00(+0.00%) |
Sep 12, 2017 | 73.52 | 77.91 | 73.51 | 77.28 | 4,763,889 | +3.42(+4.63%) |
Sep 11, 2017 | 72.67 | 73.97 | 72.36 | 73.86 | 2,225,939 | +1.98(+2.75%) |
Sep 08, 2017 | 71.29 | 72.74 | 70.76 | 71.88 | 2,106,187 | +0.52(+0.73%) |
Sep 07, 2017 | 68.17 | 72.21 | 68.16 | 71.36 | 4,412,163 | +3.35(+4.93%) |
Sep 06, 2017 | 67.91 | 68.58 | 67.62 | 68.00 | 1,338,792 | +0.23(+0.35%) |
Sep 05, 2017 | 67.75 | 68.15 | 67.24 | 67.77 | 1,384,680 | -0.74(-1.08%) |