Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 77.12 | 77.23 | 75.66 | 75.92 | 1,189,488 | -0.30(-0.40%) |
Nov 29, 2017 | 75.69 | 76.74 | 75.69 | 76.23 | 783,148 | +0.60(+0.79%) |
Nov 28, 2017 | 75.31 | 75.98 | 74.41 | 75.63 | 848,537 | +0.84(+1.13%) |
Nov 27, 2017 | 75.54 | 75.80 | 74.23 | 74.79 | 988,888 | -0.44(-0.59%) |
Nov 24, 2017 | 75.72 | 75.96 | 74.64 | 75.23 | 257,894 | -0.11(-0.15%) |
Nov 22, 2017 | 75.17 | 75.53 | 74.94 | 75.34 | 554,603 | -0.04(-0.06%) |
Nov 21, 2017 | 74.39 | 76.06 | 74.21 | 75.39 | 809,673 | +1.35(+1.82%) |
Nov 20, 2017 | 74.50 | 74.53 | 73.56 | 74.04 | 1,114,572 | -0.60(-0.80%) |
Nov 17, 2017 | 75.18 | 75.41 | 74.56 | 74.64 | 1,367,745 | -0.96(-1.28%) |
Nov 16, 2017 | 74.79 | 76.26 | 74.73 | 75.60 | 1,527,094 | +1.04(+1.40%) |
Nov 15, 2017 | 74.56 | 75.18 | 73.54 | 74.56 | 1,177,200 | -0.17(-0.23%) |
Nov 14, 2017 | 75.36 | 75.45 | 74.34 | 74.73 | 2,221,550 | -0.70(-0.92%) |
Nov 13, 2017 | 76.05 | 76.77 | 75.13 | 75.43 | 2,007,340 | -0.78(-1.03%) |
Nov 10, 2017 | 77.34 | 77.34 | 75.42 | 76.21 | 1,618,412 | -0.25(-0.33%) |
Nov 09, 2017 | 79.13 | 79.71 | 76.19 | 76.46 | 7,984,115 | +5.90(+8.36%) |
Nov 08, 2017 | 69.63 | 71.28 | 69.26 | 70.56 | 2,513,623 | +0.43(+0.62%) |
Nov 07, 2017 | 72.39 | 72.40 | 69.83 | 70.13 | 1,117,554 | -2.37(-3.27%) |
Nov 06, 2017 | 72.73 | 73.08 | 71.70 | 72.50 | 1,332,573 | +0.93(+1.30%) |
Nov 03, 2017 | 70.27 | 71.81 | 70.13 | 71.57 | 1,220,774 | +0.95(+1.34%) |
Nov 02, 2017 | 70.80 | 72.42 | 70.16 | 70.62 | 1,269,967 | -1.11(-1.55%) |
Nov 01, 2017 | 70.89 | 72.89 | 70.62 | 71.74 | 1,487,895 | +1.36(+1.93%) |
Oct 31, 2017 | 72.45 | 72.75 | 69.59 | 70.38 | 2,798,943 | -2.36(-3.24%) |
Oct 30, 2017 | 72.70 | 73.54 | 72.29 | 72.74 | 1,245,646 | +0.48(+0.66%) |
Oct 27, 2017 | 72.75 | 72.94 | 71.80 | 72.26 | 1,303,174 | -0.34(-0.47%) |
Oct 26, 2017 | 74.22 | 74.52 | 72.21 | 72.60 | 1,269,551 | -1.27(-1.72%) |
Oct 25, 2017 | 74.89 | 75.07 | 73.34 | 73.87 | 1,462,463 | -0.92(-1.23%) |
Oct 24, 2017 | 74.61 | 75.27 | 73.78 | 74.79 | 1,426,497 | -0.23(-0.30%) |
Oct 23, 2017 | 76.21 | 76.30 | 74.95 | 75.01 | 1,267,562 | -0.97(-1.28%) |
Oct 20, 2017 | 76.46 | 76.46 | 75.80 | 75.99 | 1,057,383 | -0.08(-0.10%) |
Oct 19, 2017 | 76.46 | 76.78 | 75.28 | 76.06 | 1,567,043 | -0.89(-1.15%) |
Oct 18, 2017 | 76.95 | 77.51 | 76.29 | 76.95 | 1,125,354 | -0.03(-0.03%) |
Oct 17, 2017 | 75.60 | 77.29 | 74.78 | 76.98 | 1,296,199 | +1.34(+1.77%) |
Oct 16, 2017 | 76.22 | 76.87 | 75.43 | 75.64 | 1,282,558 | -0.64(-0.84%) |
Oct 13, 2017 | 76.03 | 76.45 | 75.13 | 76.28 | 952,849 | +0.10(+0.14%) |
Oct 12, 2017 | 75.94 | 76.56 | 75.48 | 76.18 | 1,504,579 | +0.30(+0.40%) |
Oct 11, 2017 | 76.46 | 76.88 | 75.43 | 75.87 | 1,220,632 | -0.64(-0.84%) |
Oct 10, 2017 | 75.60 | 76.57 | 75.18 | 76.52 | 1,290,725 | +0.90(+1.20%) |
Oct 09, 2017 | 75.46 | 75.81 | 74.94 | 75.61 | 841,832 | +0.17(+0.22%) |
Oct 06, 2017 | 75.80 | 75.92 | 75.13 | 75.45 | 1,072,510 | -0.36(-0.47%) |
Oct 05, 2017 | 75.96 | 76.28 | 75.25 | 75.80 | 1,947,327 | +0.47(+0.62%) |
Oct 04, 2017 | 75.03 | 76.25 | 75.03 | 75.33 | 954,519 | +0.38(+0.51%) |
Oct 03, 2017 | 75.33 | 75.44 | 74.20 | 74.95 | 1,092,019 | +0.01(+0.01%) |
Oct 02, 2017 | 73.33 | 74.94 | 72.81 | 74.94 | 1,087,205 | +1.38(+1.88%) |
Sep 29, 2017 | 72.28 | 74.13 | 72.13 | 73.56 | 1,654,002 | +1.26(+1.74%) |
Sep 28, 2017 | 73.73 | 73.86 | 71.87 | 72.30 | 1,359,629 | -1.69(-2.28%) |
Sep 27, 2017 | 74.18 | 73.16 | 73.99 | 885,170 | +0.30(+0.41%) | |
Sep 26, 2017 | 73.93 | 74.28 | 73.29 | 73.68 | 1,239,813 | -0.17(-0.24%) |
Sep 25, 2017 | 73.39 | 74.56 | 73.34 | 73.86 | 1,140,450 | +0.05(+0.07%) |
Sep 22, 2017 | 74.11 | 74.54 | 73.47 | 73.81 | 752,197 | -0.10(-0.13%) |
Sep 21, 2017 | 74.21 | 74.62 | 73.36 | 73.90 | 1,109,856 | -0.38(-0.51%) |
Sep 20, 2017 | 74.17 | 74.88 | 73.36 | 74.28 | 1,371,163 | +0.16(+0.21%) |
Sep 19, 2017 | 75.51 | 75.51 | 73.87 | 74.13 | 1,307,397 | -1.15(-1.52%) |
Sep 18, 2017 | 76.72 | 76.72 | 74.88 | 75.27 | 1,328,042 | -0.24(-0.32%) |
Sep 15, 2017 | 77.02 | 77.19 | 75.15 | 75.52 | 4,109,849 | -1.71(-2.22%) |
Sep 14, 2017 | 77.13 | 77.68 | 76.76 | 77.23 | 1,155,627 | -0.12(-0.16%) |
Sep 13, 2017 | 76.85 | 78.10 | 76.38 | 77.35 | 1,783,352 | +0.00(+0.00%) |
Sep 12, 2017 | 73.59 | 77.98 | 73.58 | 77.35 | 4,759,287 | +3.42(+4.63%) |
Sep 11, 2017 | 72.74 | 74.04 | 72.43 | 73.93 | 2,223,789 | +1.98(+2.75%) |
Sep 08, 2017 | 71.35 | 72.81 | 70.83 | 71.95 | 2,104,153 | +0.52(+0.73%) |
Sep 07, 2017 | 68.23 | 72.28 | 68.23 | 71.42 | 4,407,901 | +3.35(+4.93%) |
Sep 06, 2017 | 67.97 | 68.65 | 67.69 | 68.07 | 1,337,499 | +0.23(+0.35%) |
Sep 05, 2017 | 67.82 | 68.21 | 67.30 | 67.83 | 1,383,342 | -0.74(-1.08%) |