Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 76.27 | 76.63 | 75.42 | 76.23 | 49,711 | +0.18(+0.23%) |
Nov 29, 2017 | 75.60 | 76.94 | 74.46 | 76.05 | 51,146 | +0.45(+0.59%) |
Nov 28, 2017 | 74.27 | 75.78 | 74.27 | 75.60 | 39,965 | +1.51(+2.04%) |
Nov 27, 2017 | 73.51 | 74.58 | 72.57 | 74.09 | 38,496 | +0.71(+0.97%) |
Nov 24, 2017 | 73.87 | 74.13 | 73.11 | 73.38 | 27,797 | -0.31(-0.42%) |
Nov 22, 2017 | 74.71 | 75.16 | 73.46 | 73.69 | 59,997 | -0.85(-1.14%) |
Nov 21, 2017 | 73.06 | 74.85 | 72.93 | 74.53 | 58,757 | +1.65(+2.26%) |
Nov 20, 2017 | 72.75 | 72.89 | 72.17 | 72.89 | 33,867 | +0.22(+0.31%) |
Nov 17, 2017 | 72.53 | 72.75 | 71.68 | 72.66 | 42,101 | -0.27(-0.37%) |
Nov 16, 2017 | 71.73 | 73.24 | 71.73 | 72.93 | 53,950 | +1.16(+1.61%) |
Nov 15, 2017 | 72.71 | 72.93 | 71.64 | 71.77 | 29,782 | -1.20(-1.65%) |
Nov 14, 2017 | 71.15 | 72.97 | 71.15 | 72.97 | 55,654 | +1.56(+2.18%) |
Nov 13, 2017 | 71.59 | 71.68 | 71.01 | 71.42 | 27,088 | -0.27(-0.37%) |
Nov 10, 2017 | 71.86 | 72.13 | 70.97 | 71.68 | 62,066 | -0.18(-0.25%) |
Nov 09, 2017 | 70.79 | 72.17 | 70.28 | 71.86 | 58,080 | +0.45(+0.62%) |
Nov 08, 2017 | 71.37 | 72.08 | 70.57 | 71.42 | 41,658 | -0.31(-0.43%) |
Nov 07, 2017 | 70.79 | 71.93 | 70.79 | 71.73 | 52,443 | +0.67(+0.94%) |
Nov 06, 2017 | 71.28 | 71.68 | 70.90 | 71.06 | 39,203 | -0.22(-0.31%) |
Nov 03, 2017 | 71.91 | 71.97 | 71.06 | 71.28 | 49,395 | -0.27(-0.37%) |
Nov 02, 2017 | 70.97 | 72.40 | 70.97 | 71.55 | 57,577 | +0.85(+1.20%) |
Nov 01, 2017 | 72.17 | 72.17 | 70.03 | 70.70 | 52,492 | -1.07(-1.49%) |
Oct 31, 2017 | 71.28 | 72.40 | 71.28 | 71.77 | 76,564 | +0.45(+0.62%) |
Oct 30, 2017 | 72.71 | 73.02 | 70.97 | 71.33 | 41,965 | -1.29(-1.78%) |
Oct 27, 2017 | 71.55 | 72.75 | 71.15 | 72.62 | 39,702 | +1.20(+1.68%) |
Oct 26, 2017 | 71.64 | 72.48 | 71.01 | 71.42 | 40,287 | +0.09(+0.12%) |
Oct 25, 2017 | 71.19 | 71.50 | 70.44 | 71.33 | 58,049 | -0.09(-0.12%) |
Oct 24, 2017 | 72.04 | 72.17 | 71.15 | 71.42 | 40,001 | -0.53(-0.74%) |
Oct 23, 2017 | 72.40 | 72.40 | 71.73 | 71.95 | 28,361 | -0.36(-0.49%) |
Oct 20, 2017 | 72.75 | 72.80 | 71.50 | 72.31 | 29,150 | -0.27(-0.37%) |
Oct 19, 2017 | 72.84 | 73.20 | 72.48 | 72.57 | 47,941 | -0.40(-0.55%) |
Oct 18, 2017 | 72.31 | 73.13 | 71.85 | 72.97 | 55,400 | +0.76(+1.05%) |
Oct 17, 2017 | 71.64 | 72.53 | 71.64 | 72.22 | 30,432 | +0.53(+0.75%) |
Oct 16, 2017 | 72.08 | 72.40 | 71.33 | 71.68 | 35,861 | -0.58(-0.80%) |
Oct 13, 2017 | 72.80 | 73.02 | 71.92 | 72.26 | 41,158 | -0.40(-0.55%) |
Oct 12, 2017 | 71.24 | 72.66 | 71.24 | 72.66 | 49,287 | +1.34(+1.87%) |
Oct 11, 2017 | 70.88 | 71.86 | 70.88 | 71.33 | 38,224 | +0.36(+0.50%) |
Oct 10, 2017 | 71.06 | 71.28 | 70.57 | 70.97 | 48,681 | +0.04(+0.06%) |
Oct 09, 2017 | 70.21 | 71.10 | 70.21 | 70.93 | 47,659 | +0.80(+1.14%) |
Oct 06, 2017 | 69.32 | 70.48 | 69.19 | 70.12 | 69,012 | -0.18(-0.25%) |
Oct 05, 2017 | 70.84 | 70.84 | 69.99 | 70.30 | 59,698 | -0.45(-0.63%) |
Oct 04, 2017 | 71.50 | 71.77 | 70.66 | 70.75 | 60,863 | -0.76(-1.06%) |
Oct 03, 2017 | 70.79 | 71.91 | 70.66 | 71.50 | 102,564 | +0.98(+1.39%) |
Oct 02, 2017 | 69.86 | 70.79 | 69.63 | 70.52 | 76,568 | +0.80(+1.15%) |
Sep 29, 2017 | 70.52 | 70.57 | 69.63 | 69.72 | 87,281 | -0.89(-1.26%) |
Sep 28, 2017 | 71.68 | 71.68 | 70.48 | 70.61 | 60,209 | -1.20(-1.67%) |
Sep 27, 2017 | 71.46 | 72.22 | 70.84 | 71.82 | 69,139 | +0.04(+0.06%) |
Sep 26, 2017 | 71.01 | 72.31 | 71.01 | 71.77 | 58,888 | +0.67(+0.94%) |
Sep 25, 2017 | 70.48 | 71.50 | 70.22 | 71.10 | 48,062 | +0.67(+0.95%) |
Sep 22, 2017 | 70.26 | 70.57 | 69.86 | 70.44 | 141,042 | +0.22(+0.32%) |
Sep 21, 2017 | 69.77 | 70.30 | 69.50 | 70.21 | 49,566 | +0.53(+0.77%) |
Sep 20, 2017 | 69.05 | 70.08 | 68.92 | 69.68 | 96,196 | +0.71(+1.03%) |
Sep 19, 2017 | 70.66 | 70.66 | 68.56 | 68.97 | 55,759 | -1.47(-2.09%) |
Sep 18, 2017 | 72.35 | 73.02 | 70.21 | 70.44 | 86,252 | -1.96(-2.71%) |
Sep 15, 2017 | 70.35 | 72.44 | 70.26 | 72.40 | 163,825 | +2.05(+2.91%) |
Sep 14, 2017 | 69.54 | 70.44 | 69.41 | 70.35 | 43,998 | +0.69(+0.99%) |
Sep 13, 2017 | 69.52 | 69.92 | 69.30 | 69.66 | 62,658 | +0.04(+0.06%) |
Sep 12, 2017 | 70.76 | 70.76 | 69.34 | 69.61 | 28,581 | -1.11(-1.57%) |
Sep 11, 2017 | 70.19 | 70.90 | 70.19 | 70.72 | 48,669 | +0.89(+1.27%) |
Sep 08, 2017 | 69.30 | 70.19 | 68.95 | 69.83 | 52,513 | +0.53(+0.77%) |
Sep 07, 2017 | 69.43 | 70.01 | 69.12 | 69.30 | 71,480 | -0.13(-0.19%) |
Sep 06, 2017 | 70.68 | 70.68 | 69.39 | 69.43 | 40,747 | -1.02(-1.45%) |
Sep 05, 2017 | 70.68 | 71.43 | 70.19 | 70.45 | 48,497 | -0.18(-0.25%) |