Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 76.35 | 76.46 | 74.90 | 75.16 | 1,201,517 | -0.30(-0.40%) |
Nov 29, 2017 | 74.93 | 75.97 | 74.93 | 75.47 | 791,067 | +0.59(+0.79%) |
Nov 28, 2017 | 74.55 | 75.22 | 73.67 | 74.87 | 857,118 | +0.83(+1.13%) |
Nov 27, 2017 | 74.79 | 75.04 | 73.49 | 74.04 | 998,887 | -0.44(-0.59%) |
Nov 24, 2017 | 74.96 | 75.20 | 73.89 | 74.48 | 260,502 | -0.11(-0.15%) |
Nov 22, 2017 | 74.42 | 74.77 | 74.19 | 74.59 | 560,211 | -0.04(-0.06%) |
Nov 21, 2017 | 73.64 | 75.30 | 73.47 | 74.63 | 817,861 | +1.33(+1.82%) |
Nov 20, 2017 | 73.75 | 73.78 | 72.83 | 73.30 | 1,125,843 | -0.59(-0.80%) |
Nov 17, 2017 | 74.43 | 74.66 | 73.81 | 73.89 | 1,381,576 | -0.95(-1.28%) |
Nov 16, 2017 | 74.04 | 75.50 | 73.98 | 74.85 | 1,542,536 | +1.03(+1.40%) |
Nov 15, 2017 | 73.81 | 74.43 | 72.81 | 73.81 | 1,189,103 | -0.17(-0.23%) |
Nov 14, 2017 | 74.61 | 74.69 | 73.60 | 73.99 | 2,244,014 | -0.69(-0.92%) |
Nov 13, 2017 | 75.29 | 76.00 | 74.37 | 74.67 | 2,027,639 | -0.77(-1.03%) |
Nov 10, 2017 | 76.57 | 76.57 | 74.67 | 75.45 | 1,634,777 | -0.25(-0.33%) |
Nov 09, 2017 | 78.34 | 78.92 | 75.43 | 75.70 | 8,064,851 | +5.84(+8.36%) |
Nov 08, 2017 | 68.94 | 70.56 | 68.57 | 69.86 | 2,539,041 | +0.43(+0.62%) |
Nov 07, 2017 | 71.66 | 71.67 | 69.13 | 69.43 | 1,128,854 | -2.35(-3.27%) |
Nov 06, 2017 | 72.00 | 72.34 | 70.98 | 71.78 | 1,346,048 | +0.92(+1.30%) |
Nov 03, 2017 | 69.56 | 71.10 | 69.43 | 70.86 | 1,233,119 | +0.94(+1.34%) |
Nov 02, 2017 | 70.09 | 71.70 | 69.45 | 69.92 | 1,282,809 | -1.10(-1.55%) |
Nov 01, 2017 | 70.18 | 72.16 | 69.92 | 71.02 | 1,502,941 | +1.34(+1.93%) |
Oct 31, 2017 | 71.72 | 72.03 | 68.90 | 69.68 | 2,827,246 | -2.33(-3.24%) |
Oct 30, 2017 | 71.97 | 72.80 | 71.57 | 72.01 | 1,258,242 | +0.47(+0.66%) |
Oct 27, 2017 | 72.03 | 72.21 | 71.08 | 71.53 | 1,316,352 | -0.34(-0.47%) |
Oct 26, 2017 | 73.48 | 73.78 | 71.49 | 71.87 | 1,282,388 | -1.26(-1.72%) |
Oct 25, 2017 | 74.14 | 74.31 | 72.60 | 73.13 | 1,477,252 | -0.91(-1.23%) |
Oct 24, 2017 | 73.87 | 74.52 | 73.04 | 74.04 | 1,440,922 | -0.22(-0.30%) |
Oct 23, 2017 | 75.45 | 75.54 | 74.20 | 74.26 | 1,280,380 | -0.96(-1.28%) |
Oct 20, 2017 | 75.69 | 75.69 | 75.04 | 75.23 | 1,068,075 | -0.08(-0.10%) |
Oct 19, 2017 | 75.70 | 76.01 | 74.53 | 75.30 | 1,582,889 | -0.88(-1.15%) |
Oct 18, 2017 | 76.18 | 76.73 | 75.53 | 76.18 | 1,136,734 | -0.03(-0.03%) |
Oct 17, 2017 | 74.85 | 76.52 | 74.03 | 76.21 | 1,309,307 | +1.32(+1.77%) |
Oct 16, 2017 | 75.46 | 76.10 | 74.67 | 74.88 | 1,295,528 | -0.64(-0.84%) |
Oct 13, 2017 | 75.27 | 75.68 | 74.37 | 75.52 | 962,484 | +0.10(+0.14%) |
Oct 12, 2017 | 75.18 | 75.79 | 74.73 | 75.41 | 1,519,793 | +0.30(+0.40%) |
Oct 11, 2017 | 75.69 | 76.11 | 74.67 | 75.11 | 1,232,975 | -0.64(-0.84%) |
Oct 10, 2017 | 74.85 | 75.80 | 74.43 | 75.75 | 1,303,777 | +0.89(+1.20%) |
Oct 09, 2017 | 74.70 | 75.05 | 74.19 | 74.86 | 850,344 | +0.16(+0.22%) |
Oct 06, 2017 | 75.04 | 75.16 | 74.37 | 74.69 | 1,083,356 | -0.35(-0.47%) |
Oct 05, 2017 | 75.20 | 75.52 | 74.49 | 75.04 | 1,967,019 | +0.46(+0.62%) |
Oct 04, 2017 | 74.28 | 75.48 | 74.28 | 74.58 | 964,171 | +0.38(+0.51%) |
Oct 03, 2017 | 74.58 | 74.68 | 73.46 | 74.20 | 1,103,061 | +0.01(+0.01%) |
Oct 02, 2017 | 72.59 | 74.19 | 72.08 | 74.19 | 1,098,199 | +1.37(+1.88%) |
Sep 29, 2017 | 71.55 | 73.38 | 71.41 | 72.83 | 1,670,727 | +1.25(+1.74%) |
Sep 28, 2017 | 72.99 | 73.12 | 71.15 | 71.58 | 1,373,378 | -1.67(-2.28%) |
Sep 27, 2017 | 73.44 | 72.43 | 73.25 | 894,121 | +0.30(+0.41%) | |
Sep 26, 2017 | 73.19 | 73.54 | 72.56 | 72.95 | 1,252,350 | -0.17(-0.24%) |
Sep 25, 2017 | 72.65 | 73.81 | 72.60 | 73.12 | 1,151,982 | +0.05(+0.07%) |
Sep 22, 2017 | 73.37 | 73.80 | 72.74 | 73.07 | 759,803 | -0.09(-0.13%) |
Sep 21, 2017 | 73.47 | 73.87 | 72.63 | 73.16 | 1,121,079 | -0.38(-0.51%) |
Sep 20, 2017 | 73.43 | 74.13 | 72.62 | 73.54 | 1,385,028 | +0.15(+0.21%) |
Sep 19, 2017 | 74.75 | 74.75 | 73.13 | 73.38 | 1,320,618 | -1.14(-1.52%) |
Sep 18, 2017 | 75.96 | 75.96 | 74.13 | 74.52 | 1,341,472 | -0.24(-0.32%) |
Sep 15, 2017 | 76.25 | 76.42 | 74.40 | 74.76 | 4,151,408 | -1.69(-2.22%) |
Sep 14, 2017 | 76.36 | 76.90 | 75.99 | 76.46 | 1,167,313 | -0.12(-0.16%) |
Sep 13, 2017 | 76.08 | 77.32 | 75.61 | 76.58 | 1,801,386 | +0.00(+0.00%) |
Sep 12, 2017 | 72.85 | 77.20 | 72.84 | 76.58 | 4,807,413 | +3.39(+4.63%) |
Sep 11, 2017 | 72.01 | 73.30 | 71.71 | 73.19 | 2,246,276 | +1.96(+2.75%) |
Sep 08, 2017 | 70.64 | 72.09 | 70.12 | 71.23 | 2,125,430 | +0.52(+0.73%) |
Sep 07, 2017 | 67.55 | 71.56 | 67.54 | 70.71 | 4,452,474 | +3.32(+4.93%) |
Sep 06, 2017 | 67.29 | 67.96 | 67.01 | 67.39 | 1,351,024 | +0.23(+0.35%) |
Sep 05, 2017 | 67.14 | 67.53 | 66.63 | 67.16 | 1,397,331 | -0.73(-1.08%) |