Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 79.30 | 79.91 | 78.68 | 79.37 | 148,386 | +0.40(+0.50%) |
Nov 29, 2017 | 78.89 | 79.34 | 78.48 | 78.98 | 127,221 | +0.18(+0.23%) |
Nov 28, 2017 | 77.38 | 78.89 | 76.93 | 78.79 | 326,611 | +1.78(+2.32%) |
Nov 27, 2017 | 77.36 | 77.42 | 77.00 | 77.01 | 266,827 | -0.17(-0.21%) |
Nov 24, 2017 | 77.58 | 77.58 | 76.68 | 77.18 | 61,577 | +0.02(+0.02%) |
Nov 22, 2017 | 77.19 | 77.93 | 77.02 | 77.16 | 172,845 | +0.05(+0.06%) |
Nov 21, 2017 | 76.57 | 77.31 | 76.57 | 77.11 | 177,926 | +1.08(+1.41%) |
Nov 20, 2017 | 76.04 | 76.78 | 75.53 | 76.04 | 282,289 | +0.32(+0.42%) |
Nov 17, 2017 | 74.89 | 75.92 | 74.61 | 75.72 | 96,466 | +0.37(+0.49%) |
Nov 16, 2017 | 73.89 | 75.56 | 73.75 | 75.35 | 187,796 | +1.95(+2.65%) |
Nov 15, 2017 | 74.52 | 74.62 | 73.22 | 73.40 | 151,136 | -1.76(-2.35%) |
Nov 14, 2017 | 74.90 | 75.70 | 74.67 | 75.16 | 73,594 | -0.05(-0.06%) |
Nov 13, 2017 | 75.50 | 75.66 | 74.85 | 75.21 | 140,755 | -0.60(-0.79%) |
Nov 10, 2017 | 75.24 | 76.08 | 75.19 | 75.81 | 173,324 | +0.23(+0.30%) |
Nov 09, 2017 | 75.75 | 76.26 | 74.98 | 75.58 | 86,803 | -0.70(-0.92%) |
Nov 08, 2017 | 75.94 | 77.18 | 74.81 | 76.28 | 81,334 | -0.15(-0.19%) |
Nov 07, 2017 | 77.16 | 77.77 | 76.37 | 76.42 | 137,944 | -0.98(-1.27%) |
Nov 06, 2017 | 77.53 | 77.71 | 76.83 | 77.41 | 156,988 | -0.17(-0.23%) |
Nov 03, 2017 | 76.62 | 77.66 | 75.39 | 77.58 | 113,607 | +1.01(+1.32%) |
Nov 02, 2017 | 76.11 | 77.05 | 76.11 | 76.57 | 187,063 | +0.03(+0.04%) |
Nov 01, 2017 | 77.76 | 78.09 | 75.85 | 76.54 | 282,980 | -0.41(-0.54%) |
Oct 31, 2017 | 73.52 | 77.45 | 73.29 | 76.96 | 434,554 | +5.50(+7.69%) |
Oct 30, 2017 | 73.97 | 74.07 | 71.43 | 71.46 | 164,110 | -3.05(-4.09%) |
Oct 27, 2017 | 74.26 | 74.90 | 73.81 | 74.51 | 119,044 | +0.20(+0.27%) |
Oct 26, 2017 | 73.35 | 74.51 | 72.48 | 74.31 | 138,858 | +1.48(+2.03%) |
Oct 25, 2017 | 72.16 | 73.29 | 71.64 | 72.83 | 161,592 | +0.60(+0.83%) |
Oct 24, 2017 | 72.82 | 73.11 | 72.14 | 72.23 | 85,236 | -0.22(-0.30%) |
Oct 23, 2017 | 73.21 | 73.62 | 72.31 | 72.45 | 66,576 | -0.60(-0.82%) |
Oct 20, 2017 | 72.71 | 73.71 | 72.00 | 73.05 | 85,207 | +0.89(+1.24%) |
Oct 19, 2017 | 72.90 | 73.59 | 71.93 | 72.16 | 73,622 | -1.06(-1.44%) |
Oct 18, 2017 | 72.93 | 73.61 | 72.93 | 73.22 | 56,356 | +0.53(+0.73%) |
Oct 17, 2017 | 73.73 | 74.39 | 72.51 | 72.68 | 185,862 | -1.55(-2.09%) |
Oct 16, 2017 | 74.44 | 74.65 | 73.89 | 74.24 | 77,550 | +0.01(+0.01%) |
Oct 13, 2017 | 74.99 | 75.39 | 74.01 | 74.23 | 95,132 | -0.52(-0.70%) |
Oct 12, 2017 | 75.13 | 75.36 | 74.68 | 74.75 | 81,405 | -0.44(-0.59%) |
Oct 11, 2017 | 75.44 | 75.45 | 74.98 | 75.19 | 98,420 | -0.05(-0.06%) |
Oct 10, 2017 | 75.26 | 75.52 | 74.68 | 75.24 | 104,490 | +0.17(+0.23%) |
Oct 09, 2017 | 75.26 | 75.48 | 74.65 | 75.06 | 55,717 | -0.20(-0.27%) |
Oct 06, 2017 | 75.81 | 75.86 | 74.81 | 75.26 | 50,394 | -0.37(-0.49%) |
Oct 05, 2017 | 75.30 | 76.02 | 75.11 | 75.63 | 91,366 | +0.47(+0.62%) |
Oct 04, 2017 | 74.72 | 75.40 | 74.72 | 75.16 | 97,548 | +0.26(+0.34%) |
Oct 03, 2017 | 74.58 | 74.99 | 73.67 | 74.91 | 106,798 | +0.35(+0.47%) |
Oct 02, 2017 | 74.10 | 74.70 | 73.67 | 74.56 | 171,421 | +0.55(+0.75%) |
Sep 29, 2017 | 74.21 | 74.73 | 73.79 | 74.01 | 93,028 | +0.08(+0.11%) |
Sep 28, 2017 | 72.77 | 74.03 | 72.72 | 73.92 | 164,842 | +0.95(+1.30%) |
Sep 27, 2017 | 73.11 | 72.98 | 187,231 | +2.05(+2.89%) | ||
Sep 26, 2017 | 70.80 | 71.44 | 70.79 | 70.93 | 123,060 | +0.18(+0.26%) |
Sep 25, 2017 | 71.05 | 71.43 | 70.42 | 70.74 | 106,365 | -0.40(-0.56%) |
Sep 22, 2017 | 69.85 | 71.31 | 69.66 | 71.14 | 236,013 | +1.26(+1.80%) |
Sep 21, 2017 | 69.52 | 70.34 | 69.39 | 69.88 | 76,506 | +0.40(+0.58%) |
Sep 20, 2017 | 69.47 | 70.01 | 68.92 | 69.48 | 116,572 | +0.19(+0.28%) |
Sep 19, 2017 | 68.65 | 69.63 | 68.23 | 69.28 | 147,856 | +0.08(+0.12%) |
Sep 18, 2017 | 68.22 | 69.47 | 68.22 | 69.20 | 85,007 | +0.62(+0.90%) |
Sep 15, 2017 | 68.56 | 68.74 | 68.17 | 68.58 | 154,368 | +0.17(+0.26%) |
Sep 14, 2017 | 67.61 | 68.81 | 67.61 | 68.41 | 98,826 | +0.71(+1.05%) |
Sep 13, 2017 | 67.08 | 67.86 | 67.00 | 67.70 | 71,428 | +0.42(+0.63%) |
Sep 12, 2017 | 65.05 | 67.29 | 65.05 | 67.28 | 151,653 | +2.43(+3.74%) |
Sep 11, 2017 | 64.70 | 65.09 | 64.37 | 64.85 | 118,157 | +0.56(+0.87%) |
Sep 08, 2017 | 63.98 | 64.65 | 63.72 | 64.29 | 186,438 | +0.27(+0.42%) |
Sep 07, 2017 | 64.01 | 64.36 | 63.42 | 64.03 | 85,742 | +0.12(+0.19%) |
Sep 06, 2017 | 63.85 | 64.31 | 63.26 | 63.91 | 86,923 | +0.38(+0.59%) |
Sep 05, 2017 | 64.77 | 64.91 | 63.47 | 63.53 | 95,576 | -1.39(-2.14%) |