Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 76.14 | 76.54 | 75.40 | 76.39 | 4,358,263 | +0.80(+1.06%) |
Nov 29, 2017 | 76.85 | 77.03 | 74.04 | 75.60 | 6,946,421 | -1.24(-1.62%) |
Nov 28, 2017 | 76.85 | 77.17 | 76.34 | 76.84 | 4,354,664 | -0.34(-0.43%) |
Nov 27, 2017 | 78.09 | 78.39 | 77.13 | 77.18 | 3,275,382 | -1.50(-1.91%) |
Nov 24, 2017 | 78.25 | 78.76 | 77.67 | 78.68 | 1,840,094 | +0.44(+0.56%) |
Nov 22, 2017 | 79.08 | 80.08 | 78.04 | 78.23 | 4,564,822 | -1.36(-1.71%) |
Nov 21, 2017 | 81.74 | 81.92 | 78.44 | 79.59 | 6,830,754 | -2.54(-3.09%) |
Nov 20, 2017 | 80.28 | 82.95 | 80.09 | 82.14 | 7,394,231 | +2.34(+2.93%) |
Nov 17, 2017 | 80.35 | 79.64 | 79.80 | 2,654,835 | -0.05(-0.07%) | |
Nov 16, 2017 | 79.24 | 80.09 | 78.91 | 79.85 | 2,314,295 | +1.16(+1.48%) |
Nov 15, 2017 | 79.06 | 79.38 | 78.25 | 78.68 | 2,549,899 | -1.13(-1.42%) |
Nov 14, 2017 | 79.24 | 79.86 | 78.89 | 79.81 | 2,461,694 | +0.36(+0.46%) |
Nov 13, 2017 | 78.86 | 79.61 | 78.54 | 79.45 | 2,752,157 | +0.39(+0.49%) |
Nov 10, 2017 | 79.02 | 79.45 | 78.44 | 79.06 | 3,100,652 | -0.10(-0.12%) |
Nov 09, 2017 | 80.90 | 80.92 | 77.64 | 79.16 | 3,562,137 | -2.03(-2.50%) |
Nov 08, 2017 | 81.10 | 81.58 | 80.34 | 81.19 | 1,832,948 | +0.09(+0.11%) |
Nov 07, 2017 | 81.26 | 81.69 | 80.93 | 81.10 | 1,605,543 | -0.34(-0.41%) |
Nov 06, 2017 | 81.56 | 82.04 | 80.88 | 81.44 | 1,735,105 | +0.41(+0.51%) |
Nov 03, 2017 | 80.28 | 81.04 | 79.59 | 81.02 | 1,549,448 | +0.90(+1.12%) |
Nov 02, 2017 | 80.18 | 80.72 | 79.66 | 80.12 | 1,640,892 | -0.18(-0.22%) |
Nov 01, 2017 | 81.06 | 81.29 | 79.95 | 80.30 | 2,689,991 | -0.27(-0.34%) |
Oct 31, 2017 | 80.72 | 80.96 | 80.09 | 80.57 | 1,734,090 | -0.02(-0.02%) |
Oct 30, 2017 | 80.62 | 81.16 | 80.21 | 80.59 | 1,414,452 | +0.10(+0.12%) |
Oct 27, 2017 | 80.11 | 80.64 | 79.39 | 80.49 | 1,841,348 | +0.57(+0.72%) |
Oct 26, 2017 | 79.66 | 80.27 | 79.30 | 79.92 | 1,404,745 | +0.62(+0.78%) |
Oct 25, 2017 | 79.13 | 79.82 | 78.75 | 79.30 | 2,311,229 | -0.38(-0.48%) |
Oct 24, 2017 | 78.34 | 80.12 | 78.00 | 79.68 | 3,027,250 | +1.34(+1.71%) |
Oct 23, 2017 | 78.92 | 79.13 | 78.16 | 78.34 | 2,301,591 | -0.14(-0.18%) |
Oct 20, 2017 | 79.08 | 79.36 | 78.33 | 78.48 | 2,015,305 | +0.11(+0.15%) |
Oct 19, 2017 | 77.94 | 78.39 | 77.11 | 78.37 | 1,787,558 | -0.18(-0.22%) |
Oct 18, 2017 | 78.73 | 78.77 | 77.91 | 78.54 | 1,279,875 | +0.05(+0.07%) |
Oct 17, 2017 | 78.25 | 78.60 | 77.99 | 78.49 | 1,413,321 | +0.10(+0.12%) |
Oct 16, 2017 | 78.97 | 79.10 | 77.85 | 78.39 | 2,274,780 | -0.20(-0.26%) |
Oct 13, 2017 | 79.13 | 78.11 | 78.60 | 2,527,898 | +0.20(+0.26%) | |
Oct 12, 2017 | 78.08 | 78.60 | 77.93 | 78.39 | 2,617,003 | +0.23(+0.29%) |
Oct 11, 2017 | 77.41 | 78.18 | 77.39 | 78.16 | 1,996,292 | +0.51(+0.66%) |
Oct 10, 2017 | 77.73 | 77.78 | 77.11 | 77.65 | 1,466,306 | +0.25(+0.32%) |
Oct 09, 2017 | 77.63 | 77.90 | 77.03 | 77.41 | 1,981,634 | -0.14(-0.18%) |
Oct 06, 2017 | 77.21 | 77.65 | 77.13 | 77.55 | 1,267,369 | -0.02(-0.02%) |
Oct 05, 2017 | 76.87 | 77.97 | 76.51 | 77.56 | 3,040,793 | +0.79(+1.02%) |
Oct 04, 2017 | 75.68 | 76.85 | 75.53 | 76.78 | 2,871,221 | +0.97(+1.28%) |
Oct 03, 2017 | 75.86 | 76.36 | 75.75 | 75.81 | 2,510,026 | +0.07(+0.09%) |
Oct 02, 2017 | 76.58 | 75.61 | 75.74 | 1,913,303 | -0.31(-0.41%) | |
Sep 29, 2017 | 75.61 | 76.26 | 75.53 | 76.05 | 1,940,493 | +0.47(+0.62%) |
Sep 28, 2017 | 74.65 | 75.70 | 74.53 | 75.58 | 1,778,437 | +0.64(+0.85%) |
Sep 27, 2017 | 74.63 | 75.22 | 73.96 | 74.94 | 1,714,445 | +0.89(+1.20%) |
Sep 26, 2017 | 74.64 | 74.71 | 73.78 | 74.05 | 1,451,954 | +0.03(+0.04%) |
Sep 25, 2017 | 75.01 | 73.80 | 74.03 | 2,180,005 | -0.92(-1.22%) | |
Sep 22, 2017 | 73.96 | 75.23 | 73.91 | 74.94 | 2,376,954 | +0.60(+0.81%) |
Sep 21, 2017 | 73.71 | 74.47 | 73.33 | 74.34 | 3,269,380 | +0.49(+0.66%) |
Sep 20, 2017 | 75.20 | 75.27 | 73.25 | 73.86 | 2,460,915 | -1.37(-1.82%) |
Sep 19, 2017 | 75.20 | 75.64 | 74.42 | 75.23 | 2,029,241 | +0.06(+0.08%) |
Sep 18, 2017 | 75.01 | 75.49 | 74.19 | 75.16 | 3,794,191 | +1.17(+1.59%) |
Sep 15, 2017 | 72.69 | 74.18 | 72.53 | 73.99 | 3,313,032 | +1.32(+1.82%) |
Sep 14, 2017 | 72.15 | 73.37 | 72.11 | 72.67 | 2,522,347 | +0.25(+0.34%) |
Sep 13, 2017 | 72.22 | 72.71 | 72.10 | 72.42 | 2,225,734 | -0.08(-0.11%) |
Sep 12, 2017 | 72.92 | 73.07 | 71.92 | 72.50 | 3,010,950 | -0.06(-0.09%) |
Sep 11, 2017 | 71.32 | 72.97 | 71.32 | 72.56 | 4,651,441 | +1.57(+2.21%) |
Sep 08, 2017 | 71.67 | 72.00 | 70.69 | 70.99 | 3,054,252 | -0.58(-0.81%) |
Sep 07, 2017 | 72.94 | 72.97 | 71.31 | 71.57 | 4,524,725 | -0.85(-1.17%) |
Sep 06, 2017 | 73.03 | 73.34 | 72.16 | 72.42 | 3,442,696 | -0.43(-0.59%) |
Sep 05, 2017 | 73.50 | 73.81 | 71.98 | 72.85 | 3,293,216 | -1.21(-1.64%) |