Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 75.10 | 75.10 | 75.02 | 75.04 | 1,132,026 | -0.04(-0.05%) |
Nov 29, 2017 | 75.07 | 75.08 | 75.04 | 75.08 | 751,040 | -0.02(-0.03%) |
Nov 28, 2017 | 75.12 | 75.12 | 75.07 | 75.10 | 631,972 | +0.01(+0.01%) |
Nov 27, 2017 | 75.08 | 75.11 | 75.06 | 75.09 | 1,208,476 | +0.00(+0.00%) |
Nov 24, 2017 | 75.14 | 75.14 | 75.07 | 75.09 | 701,146 | +0.00(+0.00%) |
Nov 22, 2017 | 75.07 | 75.11 | 75.05 | 75.09 | 1,009,057 | +0.06(+0.08%) |
Nov 21, 2017 | 75.06 | 75.06 | 75.02 | 75.03 | 654,710 | -0.02(-0.02%) |
Nov 20, 2017 | 75.10 | 75.10 | 75.04 | 75.04 | 624,464 | -0.03(-0.04%) |
Nov 17, 2017 | 75.12 | 75.12 | 75.07 | 75.07 | 1,500,558 | -0.04(-0.06%) |
Nov 16, 2017 | 75.09 | 75.12 | 75.07 | 75.12 | 3,412,355 | +0.01(+0.01%) |
Nov 15, 2017 | 75.16 | 75.16 | 75.10 | 75.11 | 4,458,694 | -0.03(-0.04%) |
Nov 14, 2017 | 75.12 | 75.13 | 75.11 | 75.13 | 2,999,387 | +0.02(+0.02%) |
Nov 13, 2017 | 75.14 | 75.15 | 75.12 | 75.12 | 708,712 | -0.01(-0.01%) |
Nov 10, 2017 | 75.19 | 75.19 | 75.12 | 75.12 | 693,569 | -0.03(-0.04%) |
Nov 09, 2017 | 75.16 | 75.20 | 75.14 | 75.15 | 861,474 | -0.01(-0.01%) |
Nov 08, 2017 | 75.16 | 75.20 | 75.15 | 75.16 | 813,696 | -0.01(-0.01%) |
Nov 07, 2017 | 75.21 | 75.21 | 75.17 | 75.17 | 836,921 | -0.04(-0.05%) |
Nov 06, 2017 | 75.17 | 75.21 | 75.17 | 75.21 | 1,061,094 | +0.04(+0.06%) |
Nov 03, 2017 | 75.23 | 75.23 | 75.16 | 75.16 | 1,456,421 | -0.04(-0.06%) |
Nov 02, 2017 | 75.21 | 75.21 | 75.16 | 75.21 | 2,039,566 | +0.02(+0.02%) |
Nov 01, 2017 | 75.15 | 75.19 | 75.15 | 75.19 | 941,159 | +0.06(+0.08%) |
Oct 31, 2017 | 75.17 | 75.17 | 75.11 | 75.13 | 702,513 | -0.04(-0.06%) |
Oct 30, 2017 | 75.16 | 75.17 | 75.13 | 75.17 | 485,223 | +0.04(+0.05%) |
Oct 27, 2017 | 75.08 | 75.15 | 75.07 | 75.14 | 783,392 | +0.05(+0.07%) |
Oct 26, 2017 | 75.10 | 75.12 | 75.07 | 75.08 | 621,721 | +0.00(+0.00%) |
Oct 25, 2017 | 75.08 | 75.13 | 75.08 | 75.08 | 1,937,709 | -0.02(-0.02%) |
Oct 24, 2017 | 75.13 | 75.13 | 75.10 | 75.10 | 2,866,484 | -0.02(-0.02%) |
Oct 23, 2017 | 75.12 | 75.15 | 75.12 | 75.12 | 653,262 | +0.00(+0.00%) |
Oct 20, 2017 | 75.13 | 75.15 | 75.10 | 75.12 | 490,427 | -0.04(-0.06%) |
Oct 19, 2017 | 75.14 | 75.17 | 75.13 | 75.16 | 588,299 | +0.04(+0.06%) |
Oct 18, 2017 | 75.09 | 75.13 | 75.08 | 75.12 | 561,149 | -0.03(-0.04%) |
Oct 17, 2017 | 75.12 | 75.15 | 75.12 | 75.15 | 918,818 | +0.01(+0.01%) |
Oct 16, 2017 | 75.16 | 75.18 | 75.13 | 75.14 | 658,332 | -0.07(-0.09%) |
Oct 13, 2017 | 75.19 | 75.21 | 75.17 | 75.21 | 749,294 | +0.04(+0.06%) |
Oct 12, 2017 | 75.15 | 75.18 | 75.15 | 75.16 | 1,401,357 | -0.01(-0.01%) |
Oct 11, 2017 | 75.16 | 75.18 | 75.15 | 75.17 | 1,352,313 | -0.01(-0.01%) |
Oct 10, 2017 | 75.15 | 75.20 | 75.15 | 75.18 | 786,355 | +0.02(+0.02%) |
Oct 09, 2017 | 75.21 | 75.23 | 75.15 | 75.16 | 565,534 | +0.00(+0.00%) |
Oct 06, 2017 | 75.13 | 75.19 | 75.12 | 75.16 | 784,591 | -0.03(-0.04%) |
Oct 05, 2017 | 75.18 | 75.20 | 75.16 | 75.19 | 2,613,841 | -0.16(-0.21%) |
Oct 04, 2017 | 75.20 | 75.35 | 75.17 | 75.35 | 1,324,725 | +0.14(+0.19%) |
Oct 03, 2017 | 75.19 | 75.23 | 75.17 | 75.21 | 1,313,079 | -0.04(-0.06%) |
Oct 02, 2017 | 75.20 | 75.25 | 75.15 | 75.25 | 1,220,110 | +0.12(+0.16%) |
Sep 29, 2017 | 75.16 | 75.18 | 75.11 | 75.13 | 989,955 | -0.02(-0.02%) |
Sep 28, 2017 | 75.15 | 75.17 | 75.13 | 75.15 | 326,918 | +0.01(+0.01%) |
Sep 27, 2017 | 75.12 | 75.14 | 75.12 | 75.14 | 519,761 | -0.01(-0.01%) |
Sep 26, 2017 | 75.17 | 75.18 | 75.15 | 75.15 | 1,036,831 | -0.02(-0.02%) |
Sep 25, 2017 | 75.15 | 75.19 | 75.14 | 75.17 | 660,635 | +0.04(+0.06%) |
Sep 22, 2017 | 75.15 | 75.18 | 75.12 | 75.12 | 595,556 | +0.02(+0.02%) |
Sep 21, 2017 | 75.13 | 75.16 | 75.11 | 75.11 | 1,067,576 | -0.02(-0.02%) |
Sep 20, 2017 | 75.21 | 75.22 | 75.12 | 75.12 | 933,979 | -0.06(-0.08%) |
Sep 19, 2017 | 75.19 | 75.20 | 75.18 | 75.19 | 486,986 | +0.01(+0.01%) |
Sep 18, 2017 | 75.18 | 75.20 | 75.18 | 75.18 | 698,775 | -0.04(-0.06%) |
Sep 15, 2017 | 75.23 | 75.23 | 75.19 | 75.22 | 653,771 | -0.01(-0.01%) |
Sep 14, 2017 | 75.20 | 75.24 | 75.19 | 75.23 | 954,528 | +0.01(+0.01%) |
Sep 13, 2017 | 75.26 | 75.26 | 75.22 | 75.22 | 638,818 | -0.02(-0.02%) |
Sep 12, 2017 | 75.27 | 75.28 | 75.24 | 75.24 | 1,969,974 | -0.04(-0.05%) |
Sep 11, 2017 | 75.32 | 75.33 | 75.27 | 75.27 | 1,183,010 | -0.07(-0.09%) |
Sep 08, 2017 | 75.35 | 75.37 | 75.34 | 75.35 | 547,166 | -0.02(-0.02%) |
Sep 07, 2017 | 75.35 | 75.37 | 75.33 | 75.36 | 542,887 | +0.04(+0.06%) |
Sep 06, 2017 | 75.32 | 75.34 | 75.29 | 75.32 | 1,257,455 | -0.01(-0.01%) |
Sep 05, 2017 | 75.29 | 75.34 | 75.28 | 75.33 | 957,210 | +0.07(+0.09%) |