Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 74.54 | 75.02 | 73.88 | 74.64 | 177,803 | +0.29(+0.38%) |
Nov 29, 2017 | 74.45 | 75.16 | 73.78 | 74.35 | 147,447 | -0.09(-0.13%) |
Nov 28, 2017 | 73.74 | 74.45 | 73.69 | 74.45 | 247,483 | +1.14(+1.56%) |
Nov 27, 2017 | 73.50 | 74.02 | 73.19 | 73.31 | 133,676 | -0.24(-0.32%) |
Nov 24, 2017 | 73.69 | 74.12 | 73.32 | 73.55 | 56,813 | +0.19(+0.26%) |
Nov 22, 2017 | 73.50 | 73.78 | 72.93 | 73.36 | 95,216 | -0.05(-0.06%) |
Nov 21, 2017 | 72.59 | 73.78 | 72.59 | 73.40 | 132,600 | +1.00(+1.38%) |
Nov 20, 2017 | 72.21 | 73.00 | 71.74 | 72.40 | 100,615 | +0.24(+0.33%) |
Nov 17, 2017 | 71.79 | 72.48 | 71.55 | 72.17 | 204,131 | +0.29(+0.40%) |
Nov 16, 2017 | 70.74 | 72.02 | 70.74 | 71.88 | 150,057 | +1.47(+2.09%) |
Nov 15, 2017 | 70.41 | 70.65 | 69.98 | 70.41 | 182,225 | -0.29(-0.40%) |
Nov 14, 2017 | 70.22 | 71.07 | 70.22 | 70.69 | 217,923 | +0.24(+0.34%) |
Nov 13, 2017 | 70.46 | 70.65 | 70.08 | 70.46 | 332,749 | +0.00(+0.00%) |
Nov 10, 2017 | 69.79 | 70.74 | 69.27 | 70.46 | 176,159 | +1.00(+1.44%) |
Nov 09, 2017 | 66.56 | 69.84 | 66.56 | 69.46 | 185,764 | -0.38(-0.54%) |
Nov 08, 2017 | 70.17 | 70.93 | 69.79 | 69.84 | 240,413 | -0.33(-0.47%) |
Nov 07, 2017 | 71.03 | 72.65 | 69.31 | 70.17 | 581,398 | +0.00(+0.00%) |
Nov 06, 2017 | 67.70 | 71.03 | 67.08 | 70.17 | 368,138 | +3.80(+5.73%) |
Nov 03, 2017 | 66.41 | 66.84 | 66.18 | 66.37 | 617,803 | +0.00(+0.00%) |
Nov 02, 2017 | 66.22 | 67.03 | 66.03 | 66.37 | 137,946 | +0.05(+0.07%) |
Nov 01, 2017 | 66.89 | 67.13 | 66.13 | 66.32 | 169,947 | +0.00(+0.00%) |
Oct 31, 2017 | 66.56 | 66.89 | 66.32 | 66.32 | 356,015 | -0.24(-0.36%) |
Oct 30, 2017 | 66.22 | 66.70 | 65.84 | 66.56 | 167,872 | +0.10(+0.14%) |
Oct 27, 2017 | 66.37 | 66.56 | 65.46 | 66.46 | 143,353 | +0.14(+0.22%) |
Oct 26, 2017 | 64.66 | 66.41 | 64.51 | 66.32 | 348,959 | +1.90(+2.95%) |
Oct 25, 2017 | 63.90 | 64.61 | 63.90 | 64.42 | 250,933 | +0.14(+0.22%) |
Oct 24, 2017 | 64.13 | 64.37 | 63.85 | 64.28 | 199,870 | +0.33(+0.52%) |
Oct 23, 2017 | 64.66 | 64.75 | 63.70 | 63.94 | 171,222 | -0.67(-1.03%) |
Oct 20, 2017 | 65.27 | 65.37 | 64.28 | 64.61 | 131,182 | -0.48(-0.73%) |
Oct 19, 2017 | 64.61 | 65.37 | 64.23 | 65.08 | 186,797 | +0.24(+0.37%) |
Oct 18, 2017 | 64.99 | 65.42 | 64.85 | 64.85 | 246,457 | -0.10(-0.15%) |
Oct 17, 2017 | 64.09 | 65.04 | 63.13 | 64.94 | 285,532 | +0.67(+1.04%) |
Oct 16, 2017 | 64.23 | 64.75 | 63.75 | 64.28 | 190,397 | +0.24(+0.37%) |
Oct 13, 2017 | 64.37 | 64.37 | 63.70 | 64.04 | 103,122 | +0.00(+0.00%) |
Oct 12, 2017 | 63.75 | 64.56 | 63.70 | 64.04 | 153,544 | +0.14(+0.22%) |
Oct 11, 2017 | 63.51 | 64.23 | 63.42 | 63.90 | 160,763 | +0.43(+0.67%) |
Oct 10, 2017 | 63.51 | 64.47 | 62.71 | 63.47 | 156,591 | +0.14(+0.23%) |
Oct 09, 2017 | 62.28 | 63.37 | 62.23 | 63.32 | 120,750 | +1.09(+1.76%) |
Oct 06, 2017 | 61.61 | 62.33 | 61.57 | 62.23 | 99,244 | +0.48(+0.77%) |
Oct 05, 2017 | 60.85 | 61.90 | 60.85 | 61.76 | 103,179 | +0.90(+1.48%) |
Oct 04, 2017 | 60.80 | 61.04 | 60.57 | 60.85 | 104,351 | +0.14(+0.23%) |
Oct 03, 2017 | 60.57 | 60.99 | 60.23 | 60.71 | 224,564 | +0.10(+0.16%) |
Oct 02, 2017 | 60.61 | 61.54 | 60.57 | 60.61 | 180,624 | -0.14(-0.23%) |
Sep 29, 2017 | 60.61 | 60.99 | 59.95 | 60.76 | 195,143 | +0.06(+0.10%) |
Sep 28, 2017 | 60.22 | 60.84 | 59.89 | 60.70 | 140,160 | +0.57(+0.95%) |
Sep 27, 2017 | 60.41 | 60.55 | 59.65 | 60.13 | 145,414 | +0.19(+0.32%) |
Sep 26, 2017 | 59.94 | 60.36 | 59.89 | 59.94 | 103,327 | +0.00(+0.00%) |
Sep 25, 2017 | 59.75 | 60.36 | 59.59 | 59.94 | 113,497 | +0.00(+0.00%) |
Sep 22, 2017 | 59.27 | 59.98 | 59.23 | 59.94 | 117,218 | +0.57(+0.96%) |
Sep 21, 2017 | 58.94 | 59.61 | 58.80 | 59.37 | 84,614 | +0.43(+0.72%) |
Sep 20, 2017 | 58.37 | 59.18 | 58.28 | 58.94 | 237,324 | +0.62(+1.06%) |
Sep 19, 2017 | 58.37 | 58.42 | 58.04 | 58.33 | 123,857 | -0.05(-0.08%) |
Sep 18, 2017 | 58.37 | 58.56 | 58.09 | 58.37 | 92,058 | +0.14(+0.24%) |
Sep 15, 2017 | 58.52 | 58.66 | 58.14 | 58.23 | 156,603 | -0.52(-0.89%) |
Sep 14, 2017 | 58.66 | 58.75 | 58.14 | 58.75 | 134,229 | +0.00(+0.00%) |
Sep 13, 2017 | 58.42 | 58.85 | 58.09 | 58.75 | 121,445 | +0.27(+0.47%) |
Sep 12, 2017 | 58.04 | 58.56 | 57.71 | 58.48 | 75,580 | +0.58(+1.00%) |
Sep 11, 2017 | 58.23 | 58.66 | 57.81 | 57.90 | 119,938 | +0.00(+0.00%) |
Sep 08, 2017 | 57.00 | 58.47 | 56.91 | 57.90 | 104,885 | +0.85(+1.50%) |
Sep 07, 2017 | 57.76 | 57.85 | 56.76 | 57.05 | 193,060 | -0.76(-1.31%) |
Sep 06, 2017 | 57.24 | 57.95 | 57.09 | 57.81 | 292,772 | +0.57(+0.99%) |
Sep 05, 2017 | 58.52 | 58.61 | 56.95 | 57.24 | 135,231 | -1.52(-2.58%) |