Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 77.93 | 81.04 | 77.93 | 80.06 | 8,772,303 | +4.58(+6.06%) |
Nov 29, 2017 | 76.85 | 73.53 | 75.48 | 3,839,544 | +1.95(+2.65%) | |
Nov 28, 2017 | 72.85 | 73.67 | 72.46 | 73.53 | 1,351,133 | +0.68(+0.93%) |
Nov 27, 2017 | 72.70 | 73.17 | 72.03 | 72.85 | 1,430,917 | +0.15(+0.21%) |
Nov 24, 2017 | 72.79 | 72.86 | 71.90 | 72.70 | 512,037 | +0.11(+0.16%) |
Nov 22, 2017 | 71.43 | 73.64 | 71.06 | 72.59 | 1,679,675 | +1.11(+1.55%) |
Nov 21, 2017 | 70.43 | 71.52 | 69.96 | 71.48 | 1,975,157 | +1.21(+1.72%) |
Nov 20, 2017 | 70.86 | 71.03 | 69.94 | 70.27 | 2,253,759 | -0.59(-0.84%) |
Nov 17, 2017 | 71.20 | 71.51 | 70.61 | 70.86 | 1,842,651 | -0.69(-0.96%) |
Nov 16, 2017 | 70.75 | 71.79 | 70.75 | 71.55 | 2,733,099 | +0.98(+1.39%) |
Nov 15, 2017 | 71.33 | 71.39 | 70.49 | 70.57 | 2,559,056 | -1.05(-1.47%) |
Nov 14, 2017 | 72.99 | 73.16 | 71.32 | 71.63 | 3,528,423 | -1.56(-2.14%) |
Nov 13, 2017 | 73.96 | 73.96 | 72.73 | 73.19 | 1,993,978 | -0.91(-1.23%) |
Nov 10, 2017 | 74.55 | 74.72 | 73.76 | 74.10 | 1,916,034 | -0.69(-0.92%) |
Nov 09, 2017 | 73.93 | 74.86 | 73.90 | 74.79 | 2,833,618 | +0.52(+0.70%) |
Nov 08, 2017 | 73.19 | 74.99 | 72.99 | 74.27 | 2,816,960 | +0.89(+1.21%) |
Nov 07, 2017 | 72.51 | 73.65 | 72.45 | 73.39 | 1,813,114 | +0.99(+1.37%) |
Nov 06, 2017 | 72.00 | 72.96 | 71.99 | 72.40 | 2,606,601 | +0.41(+0.58%) |
Nov 03, 2017 | 72.44 | 72.98 | 71.32 | 71.99 | 2,255,727 | +0.00(+0.00%) |
Nov 02, 2017 | 71.90 | 72.96 | 71.37 | 71.99 | 2,543,545 | -0.38(-0.52%) |
Nov 01, 2017 | 71.33 | 73.02 | 70.91 | 72.36 | 4,136,176 | +1.11(+1.56%) |
Oct 31, 2017 | 71.73 | 73.10 | 70.63 | 71.25 | 3,698,202 | -0.50(-0.70%) |
Oct 30, 2017 | 71.83 | 72.43 | 71.53 | 71.75 | 3,042,578 | -0.46(-0.64%) |
Oct 27, 2017 | 72.38 | 73.31 | 71.56 | 72.21 | 3,078,708 | -0.21(-0.29%) |
Oct 26, 2017 | 74.81 | 74.95 | 72.24 | 72.42 | 4,167,789 | -2.18(-2.92%) |
Oct 25, 2017 | 74.70 | 74.71 | 73.42 | 74.59 | 3,102,642 | -0.35(-0.47%) |
Oct 24, 2017 | 75.84 | 76.24 | 74.52 | 74.94 | 2,604,542 | -1.11(-1.46%) |
Oct 23, 2017 | 76.60 | 77.01 | 76.00 | 76.05 | 2,417,807 | -0.28(-0.37%) |
Oct 20, 2017 | 75.49 | 76.42 | 75.30 | 76.34 | 4,027,420 | +1.19(+1.58%) |
Oct 19, 2017 | 73.75 | 75.30 | 72.53 | 75.15 | 6,977,913 | +2.20(+3.02%) |
Oct 18, 2017 | 72.56 | 73.57 | 72.49 | 72.95 | 4,801,095 | +0.59(+0.82%) |
Oct 17, 2017 | 71.22 | 73.79 | 70.92 | 72.35 | 4,004,151 | +1.54(+2.17%) |
Oct 16, 2017 | 69.97 | 71.08 | 69.93 | 70.82 | 3,640,288 | +0.57(+0.82%) |
Oct 13, 2017 | 67.34 | 70.37 | 67.04 | 70.24 | 5,232,328 | +0.34(+0.49%) |
Oct 12, 2017 | 70.95 | 71.09 | 69.36 | 69.90 | 4,579,181 | -1.23(-1.73%) |
Oct 11, 2017 | 71.03 | 71.44 | 70.68 | 71.14 | 1,977,791 | +0.08(+0.11%) |
Oct 10, 2017 | 71.90 | 70.54 | 71.06 | 2,991,669 | +0.13(+0.19%) | |
Oct 09, 2017 | 71.96 | 72.08 | 70.15 | 70.93 | 2,606,980 | -1.25(-1.74%) |
Oct 06, 2017 | 72.85 | 73.19 | 71.99 | 72.18 | 2,122,364 | -0.58(-0.80%) |
Oct 05, 2017 | 73.11 | 74.09 | 72.64 | 72.77 | 3,398,012 | -0.40(-0.55%) |
Oct 04, 2017 | 74.65 | 74.99 | 72.83 | 73.17 | 2,337,165 | -1.69(-2.25%) |
Oct 03, 2017 | 75.08 | 75.52 | 74.53 | 74.86 | 1,801,433 | -0.41(-0.55%) |
Oct 02, 2017 | 75.15 | 75.72 | 74.45 | 75.27 | 1,654,067 | +0.31(+0.41%) |
Sep 29, 2017 | 74.51 | 75.07 | 74.38 | 74.96 | 1,545,679 | +0.46(+0.62%) |
Sep 28, 2017 | 73.30 | 74.95 | 73.23 | 74.50 | 2,047,100 | +0.88(+1.19%) |
Sep 27, 2017 | 73.32 | 73.79 | 72.57 | 73.62 | 2,070,197 | +0.49(+0.67%) |
Sep 26, 2017 | 72.30 | 73.31 | 72.29 | 73.13 | 2,093,728 | +1.32(+1.84%) |
Sep 25, 2017 | 73.35 | 73.91 | 71.36 | 71.82 | 2,898,985 | -1.86(-2.52%) |
Sep 22, 2017 | 72.94 | 74.35 | 72.94 | 73.67 | 3,214,063 | +0.54(+0.73%) |
Sep 21, 2017 | 73.27 | 73.36 | 72.81 | 73.13 | 1,450,326 | -0.09(-0.13%) |
Sep 20, 2017 | 71.93 | 73.37 | 71.80 | 73.23 | 2,824,089 | +1.37(+1.90%) |
Sep 19, 2017 | 73.02 | 73.23 | 71.17 | 71.86 | 4,801,593 | -1.30(-1.78%) |
Sep 18, 2017 | 74.67 | 74.74 | 72.53 | 73.16 | 2,983,649 | -1.47(-1.97%) |
Sep 15, 2017 | 75.23 | 75.71 | 74.15 | 74.63 | 2,603,035 | -0.59(-0.79%) |
Sep 14, 2017 | 74.48 | 75.29 | 73.91 | 75.23 | 1,953,753 | +0.88(+1.18%) |
Sep 13, 2017 | 74.04 | 74.42 | 73.89 | 74.35 | 1,771,582 | +0.17(+0.23%) |
Sep 12, 2017 | 73.75 | 74.36 | 73.38 | 74.18 | 1,446,789 | +0.39(+0.52%) |
Sep 11, 2017 | 73.28 | 74.21 | 72.53 | 73.79 | 1,992,720 | +1.22(+1.69%) |
Sep 08, 2017 | 71.75 | 72.62 | 71.34 | 72.57 | 2,040,905 | +0.64(+0.89%) |
Sep 07, 2017 | 72.77 | 73.21 | 71.68 | 71.93 | 2,961,213 | -0.86(-1.18%) |
Sep 06, 2017 | 73.88 | 73.88 | 71.71 | 72.79 | 2,956,739 | -0.97(-1.32%) |
Sep 05, 2017 | 74.01 | 74.42 | 73.52 | 73.76 | 2,284,902 | -0.34(-0.46%) |