Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 78.32 | 79.15 | 78.14 | 78.82 | 212,465 | +0.78(+1.00%) |
Nov 29, 2017 | 76.46 | 78.56 | 76.17 | 78.04 | 189,697 | +1.57(+2.05%) |
Nov 28, 2017 | 74.11 | 76.61 | 73.87 | 76.48 | 161,952 | +2.69(+3.65%) |
Nov 27, 2017 | 73.18 | 73.84 | 73.18 | 73.78 | 278,359 | +0.56(+0.76%) |
Nov 24, 2017 | 73.41 | 73.47 | 72.85 | 73.22 | 41,549 | +0.09(+0.13%) |
Nov 22, 2017 | 73.76 | 73.78 | 72.92 | 73.13 | 84,049 | -0.39(-0.54%) |
Nov 21, 2017 | 73.32 | 73.54 | 72.55 | 73.53 | 150,981 | +0.39(+0.54%) |
Nov 20, 2017 | 72.84 | 73.32 | 72.41 | 73.13 | 263,305 | +0.38(+0.52%) |
Nov 17, 2017 | 72.23 | 73.06 | 71.43 | 72.76 | 92,611 | +0.00(+0.00%) |
Nov 16, 2017 | 71.87 | 73.36 | 71.87 | 72.76 | 153,032 | +1.09(+1.52%) |
Nov 15, 2017 | 72.33 | 72.42 | 71.41 | 71.67 | 114,893 | -0.98(-1.35%) |
Nov 14, 2017 | 71.67 | 72.69 | 70.71 | 72.65 | 135,542 | +0.72(+1.01%) |
Nov 13, 2017 | 70.57 | 71.96 | 70.34 | 71.92 | 99,087 | +0.60(+0.85%) |
Nov 10, 2017 | 71.24 | 71.96 | 71.12 | 71.32 | 82,659 | -0.33(-0.46%) |
Nov 09, 2017 | 70.94 | 71.99 | 70.09 | 71.65 | 126,330 | -0.10(-0.14%) |
Nov 08, 2017 | 71.60 | 71.76 | 70.46 | 71.75 | 97,063 | -0.30(-0.42%) |
Nov 07, 2017 | 72.04 | 72.38 | 71.25 | 72.05 | 146,573 | +0.24(+0.33%) |
Nov 06, 2017 | 72.84 | 72.90 | 71.76 | 71.81 | 119,457 | -0.93(-1.28%) |
Nov 03, 2017 | 72.55 | 73.06 | 72.17 | 72.74 | 359,980 | +0.42(+0.58%) |
Nov 02, 2017 | 72.28 | 72.66 | 71.89 | 72.32 | 115,383 | -0.19(-0.26%) |
Nov 01, 2017 | 73.41 | 73.41 | 71.55 | 72.51 | 195,971 | -0.03(-0.04%) |
Oct 31, 2017 | 72.39 | 73.15 | 72.05 | 72.54 | 368,604 | +0.65(+0.90%) |
Oct 30, 2017 | 73.90 | 74.37 | 71.62 | 71.89 | 135,001 | -2.30(-3.10%) |
Oct 27, 2017 | 74.76 | 75.22 | 73.89 | 74.19 | 189,676 | -0.68(-0.91%) |
Oct 26, 2017 | 73.37 | 75.30 | 72.38 | 74.88 | 166,226 | +2.14(+2.95%) |
Oct 25, 2017 | 74.08 | 74.09 | 71.68 | 72.73 | 212,531 | -1.48(-1.99%) |
Oct 24, 2017 | 73.84 | 74.55 | 72.69 | 74.21 | 187,028 | +0.57(+0.77%) |
Oct 23, 2017 | 75.28 | 75.63 | 73.48 | 73.64 | 325,744 | -1.72(-2.28%) |
Oct 20, 2017 | 78.11 | 78.29 | 74.36 | 75.36 | 340,882 | +0.36(+0.47%) |
Oct 19, 2017 | 73.22 | 75.10 | 73.16 | 75.00 | 240,432 | +1.25(+1.69%) |
Oct 18, 2017 | 73.22 | 74.15 | 72.99 | 73.75 | 153,509 | +0.61(+0.84%) |
Oct 17, 2017 | 71.98 | 73.54 | 71.98 | 73.14 | 165,391 | +0.89(+1.24%) |
Oct 16, 2017 | 71.97 | 72.61 | 71.90 | 72.25 | 201,974 | +0.33(+0.46%) |
Oct 13, 2017 | 72.16 | 72.33 | 71.40 | 71.92 | 183,043 | +0.17(+0.24%) |
Oct 12, 2017 | 71.14 | 71.93 | 70.81 | 71.75 | 132,976 | +0.38(+0.54%) |
Oct 11, 2017 | 71.06 | 71.41 | 70.72 | 71.36 | 140,736 | +0.60(+0.85%) |
Oct 10, 2017 | 71.08 | 71.20 | 70.43 | 70.76 | 143,954 | +0.16(+0.22%) |
Oct 09, 2017 | 71.08 | 71.23 | 70.17 | 70.61 | 120,421 | -0.47(-0.67%) |
Oct 06, 2017 | 70.36 | 71.09 | 70.30 | 71.08 | 291,421 | +0.55(+0.78%) |
Oct 05, 2017 | 69.87 | 70.61 | 69.60 | 70.53 | 128,458 | +1.10(+1.59%) |
Oct 04, 2017 | 70.64 | 70.66 | 69.15 | 69.43 | 343,520 | -1.37(-1.93%) |
Oct 03, 2017 | 71.07 | 71.63 | 69.28 | 70.80 | 366,551 | -3.19(-4.32%) |
Oct 02, 2017 | 72.62 | 73.99 | 71.94 | 73.99 | 173,235 | +1.44(+1.99%) |
Sep 29, 2017 | 73.73 | 74.00 | 71.94 | 72.55 | 310,857 | -1.17(-1.58%) |
Sep 28, 2017 | 72.74 | 73.74 | 72.09 | 73.72 | 159,379 | +0.84(+1.15%) |
Sep 27, 2017 | 71.17 | 73.10 | 70.94 | 72.88 | 321,657 | +2.05(+2.90%) |
Sep 26, 2017 | 70.37 | 71.34 | 70.25 | 70.82 | 223,894 | +0.50(+0.71%) |
Sep 25, 2017 | 70.19 | 71.07 | 69.51 | 70.32 | 114,314 | +0.09(+0.13%) |
Sep 22, 2017 | 68.41 | 70.40 | 68.41 | 70.23 | 170,124 | +1.72(+2.52%) |
Sep 21, 2017 | 68.11 | 68.66 | 67.75 | 68.51 | 129,839 | +0.47(+0.68%) |
Sep 20, 2017 | 68.03 | 68.39 | 67.65 | 68.04 | 301,122 | +0.12(+0.17%) |
Sep 19, 2017 | 67.34 | 67.98 | 67.18 | 67.92 | 176,567 | +0.63(+0.94%) |
Sep 18, 2017 | 67.80 | 68.27 | 67.11 | 67.29 | 204,568 | -0.57(-0.85%) |
Sep 15, 2017 | 67.28 | 68.32 | 67.00 | 67.87 | 819,250 | +0.84(+1.25%) |
Sep 14, 2017 | 66.11 | 67.09 | 65.72 | 67.03 | 150,606 | +0.94(+1.42%) |
Sep 13, 2017 | 65.06 | 66.44 | 65.06 | 66.09 | 202,343 | +0.55(+0.84%) |
Sep 12, 2017 | 65.91 | 66.38 | 64.13 | 65.54 | 967,638 | -0.16(-0.25%) |
Sep 11, 2017 | 65.29 | 66.37 | 65.09 | 65.71 | 395,236 | +1.16(+1.80%) |
Sep 08, 2017 | 65.11 | 65.35 | 64.42 | 64.55 | 446,906 | -0.82(-1.26%) |
Sep 07, 2017 | 65.28 | 65.62 | 64.78 | 65.37 | 178,866 | +0.26(+0.39%) |
Sep 06, 2017 | 65.13 | 65.45 | 64.78 | 65.11 | 133,700 | +0.16(+0.24%) |
Sep 05, 2017 | 65.57 | 66.07 | 64.76 | 64.96 | 132,594 | -0.72(-1.10%) |