Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 78.28 | 79.53 | 78.03 | 79.43 | 1,390,784 | +1.53(+1.97%) |
Nov 29, 2017 | 77.03 | 78.13 | 76.73 | 77.90 | 1,971,833 | +0.21(+0.27%) |
Nov 28, 2017 | 77.20 | 78.17 | 77.14 | 77.69 | 560,134 | +0.66(+0.86%) |
Nov 27, 2017 | 76.36 | 77.04 | 75.88 | 77.03 | 403,139 | +0.67(+0.88%) |
Nov 24, 2017 | 76.54 | 76.58 | 75.86 | 76.36 | 159,485 | +0.09(+0.12%) |
Nov 22, 2017 | 76.61 | 76.68 | 75.85 | 76.27 | 400,936 | -0.27(-0.36%) |
Nov 21, 2017 | 76.61 | 76.91 | 76.33 | 76.54 | 536,840 | +0.27(+0.35%) |
Nov 20, 2017 | 76.62 | 76.68 | 76.03 | 76.27 | 434,402 | -0.19(-0.25%) |
Nov 17, 2017 | 76.93 | 77.00 | 76.11 | 76.46 | 539,767 | -0.53(-0.69%) |
Nov 16, 2017 | 76.86 | 77.16 | 76.15 | 76.99 | 676,665 | +0.33(+0.42%) |
Nov 15, 2017 | 77.63 | 77.89 | 76.60 | 76.67 | 509,104 | -0.83(-1.07%) |
Nov 14, 2017 | 76.52 | 77.70 | 76.47 | 77.50 | 373,539 | +0.86(+1.12%) |
Nov 13, 2017 | 76.39 | 77.15 | 76.24 | 76.64 | 569,673 | +0.33(+0.43%) |
Nov 10, 2017 | 76.57 | 76.85 | 76.11 | 76.32 | 536,990 | -0.54(-0.70%) |
Nov 09, 2017 | 76.54 | 77.37 | 76.32 | 76.86 | 580,327 | +0.47(+0.62%) |
Nov 08, 2017 | 75.87 | 76.39 | 75.49 | 76.39 | 412,915 | +0.57(+0.76%) |
Nov 07, 2017 | 75.38 | 75.97 | 75.08 | 75.81 | 748,488 | +0.62(+0.83%) |
Nov 06, 2017 | 74.92 | 75.44 | 74.60 | 75.19 | 355,037 | +0.21(+0.29%) |
Nov 03, 2017 | 74.01 | 75.14 | 73.89 | 74.97 | 455,982 | +0.92(+1.24%) |
Nov 02, 2017 | 74.41 | 74.90 | 73.99 | 74.06 | 377,588 | -0.39(-0.52%) |
Nov 01, 2017 | 74.91 | 75.17 | 74.15 | 74.44 | 396,404 | -0.23(-0.31%) |
Oct 31, 2017 | 74.47 | 75.02 | 74.09 | 74.67 | 640,155 | +0.26(+0.35%) |
Oct 30, 2017 | 74.65 | 74.78 | 74.15 | 74.42 | 329,964 | -0.30(-0.40%) |
Oct 27, 2017 | 73.88 | 74.72 | 73.66 | 74.72 | 317,650 | +0.80(+1.08%) |
Oct 26, 2017 | 74.01 | 74.35 | 73.66 | 73.92 | 283,919 | +0.27(+0.37%) |
Oct 25, 2017 | 73.82 | 73.82 | 72.62 | 73.65 | 373,268 | -0.23(-0.31%) |
Oct 24, 2017 | 74.13 | 74.17 | 73.46 | 73.88 | 267,874 | -0.23(-0.31%) |
Oct 23, 2017 | 74.41 | 74.41 | 74.01 | 74.11 | 278,548 | -0.25(-0.33%) |
Oct 20, 2017 | 74.48 | 74.69 | 73.91 | 74.36 | 387,752 | -0.18(-0.24%) |
Oct 19, 2017 | 74.03 | 74.55 | 73.76 | 74.54 | 355,442 | +0.56(+0.75%) |
Oct 18, 2017 | 73.65 | 74.13 | 73.25 | 73.98 | 314,095 | +0.18(+0.24%) |
Oct 17, 2017 | 73.77 | 74.32 | 73.68 | 73.80 | 370,422 | -0.03(-0.03%) |
Oct 16, 2017 | 73.85 | 74.37 | 73.55 | 73.83 | 352,748 | -0.03(-0.05%) |
Oct 13, 2017 | 74.54 | 74.82 | 73.82 | 73.86 | 247,889 | -0.43(-0.58%) |
Oct 12, 2017 | 73.77 | 74.54 | 73.77 | 74.29 | 351,008 | +0.50(+0.68%) |
Oct 11, 2017 | 73.47 | 74.31 | 73.47 | 73.78 | 263,141 | +0.27(+0.36%) |
Oct 10, 2017 | 73.18 | 73.64 | 73.01 | 73.52 | 291,441 | +0.45(+0.62%) |
Oct 09, 2017 | 72.99 | 73.35 | 72.79 | 73.06 | 268,324 | +0.11(+0.15%) |
Oct 06, 2017 | 72.37 | 72.96 | 72.25 | 72.95 | 364,985 | +0.37(+0.51%) |
Oct 05, 2017 | 72.52 | 72.89 | 72.37 | 72.58 | 318,343 | +0.11(+0.15%) |
Oct 04, 2017 | 72.35 | 72.56 | 72.00 | 72.47 | 314,457 | +0.22(+0.31%) |
Oct 03, 2017 | 72.57 | 72.57 | 71.96 | 72.25 | 375,569 | -0.22(-0.31%) |
Oct 02, 2017 | 71.96 | 72.52 | 71.56 | 72.47 | 327,702 | +0.71(+0.99%) |
Sep 29, 2017 | 72.05 | 72.23 | 71.72 | 71.76 | 449,193 | -0.39(-0.55%) |
Sep 28, 2017 | 71.88 | 72.19 | 71.39 | 72.16 | 341,448 | +0.17(+0.24%) |
Sep 27, 2017 | 72.64 | 72.91 | 71.36 | 71.99 | 519,662 | -1.11(-1.52%) |
Sep 26, 2017 | 72.64 | 73.58 | 72.46 | 73.10 | 348,967 | +0.34(+0.47%) |
Sep 25, 2017 | 71.70 | 72.93 | 71.70 | 72.76 | 330,266 | +0.95(+1.32%) |
Sep 22, 2017 | 72.52 | 72.65 | 71.69 | 71.81 | 352,853 | -0.56(-0.78%) |
Sep 21, 2017 | 72.85 | 73.14 | 72.28 | 72.37 | 322,579 | -0.45(-0.62%) |
Sep 20, 2017 | 73.71 | 73.73 | 72.49 | 72.82 | 519,693 | -0.73(-0.99%) |
Sep 19, 2017 | 74.07 | 74.33 | 73.44 | 73.55 | 404,820 | -0.49(-0.66%) |
Sep 18, 2017 | 74.57 | 74.64 | 73.65 | 74.04 | 259,749 | -0.54(-0.72%) |
Sep 15, 2017 | 74.57 | 74.70 | 74.19 | 74.58 | 635,496 | +0.15(+0.21%) |
Sep 14, 2017 | 73.55 | 74.60 | 73.26 | 74.42 | 611,500 | +0.90(+1.22%) |
Sep 13, 2017 | 74.25 | 74.37 | 73.47 | 73.53 | 409,849 | -0.72(-0.97%) |
Sep 12, 2017 | 75.29 | 75.35 | 73.98 | 74.25 | 247,889 | -1.09(-1.44%) |
Sep 11, 2017 | 74.71 | 75.47 | 74.69 | 75.33 | 347,449 | +0.68(+0.91%) |
Sep 08, 2017 | 74.73 | 74.84 | 74.26 | 74.66 | 561,930 | -0.15(-0.21%) |
Sep 07, 2017 | 74.52 | 74.88 | 74.18 | 74.81 | 526,225 | +0.57(+0.77%) |
Sep 06, 2017 | 75.49 | 75.60 | 74.15 | 74.24 | 589,655 | -1.10(-1.47%) |
Sep 05, 2017 | 75.60 | 75.85 | 75.08 | 75.34 | 302,902 | -0.12(-0.16%) |