Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 74.11 | 75.21 | 73.80 | 74.04 | 10,254,152 | +0.06(+0.08%) |
Nov 29, 2017 | 72.60 | 74.92 | 72.47 | 73.98 | 11,905,376 | +1.44(+1.98%) |
Nov 28, 2017 | 70.77 | 72.60 | 70.77 | 72.54 | 8,597,996 | +1.64(+2.32%) |
Nov 27, 2017 | 71.74 | 70.64 | 70.90 | 7,488,939 | +0.52(+0.74%) | |
Nov 24, 2017 | 70.99 | 71.01 | 70.26 | 70.38 | 3,200,054 | -0.28(-0.40%) |
Nov 22, 2017 | 71.80 | 72.10 | 70.65 | 70.66 | 7,883,291 | -0.91(-1.28%) |
Nov 21, 2017 | 70.78 | 73.02 | 70.61 | 71.57 | 14,728,374 | -0.77(-1.07%) |
Nov 20, 2017 | 72.19 | 72.74 | 71.39 | 72.35 | 8,438,163 | +1.10(+1.55%) |
Nov 17, 2017 | 70.61 | 71.49 | 70.31 | 71.25 | 7,844,000 | +0.67(+0.94%) |
Nov 16, 2017 | 69.90 | 70.65 | 69.48 | 70.58 | 6,220,332 | +0.98(+1.40%) |
Nov 15, 2017 | 70.16 | 70.20 | 69.51 | 69.60 | 5,855,044 | -0.76(-1.09%) |
Nov 14, 2017 | 68.54 | 70.39 | 68.51 | 70.37 | 7,317,115 | +1.51(+2.19%) |
Nov 13, 2017 | 68.83 | 69.16 | 68.56 | 68.86 | 7,839,328 | +0.04(+0.05%) |
Nov 10, 2017 | 69.21 | 69.29 | 68.63 | 68.82 | 8,390,620 | -0.52(-0.76%) |
Nov 09, 2017 | 69.19 | 69.54 | 68.73 | 69.34 | 5,107,873 | -0.01(-0.01%) |
Nov 08, 2017 | 68.83 | 69.74 | 68.55 | 69.35 | 5,343,483 | +0.41(+0.59%) |
Nov 07, 2017 | 69.02 | 69.56 | 68.58 | 68.95 | 5,192,847 | +0.20(+0.28%) |
Nov 06, 2017 | 69.55 | 69.60 | 68.63 | 68.75 | 4,358,538 | -0.45(-0.65%) |
Nov 03, 2017 | 68.38 | 69.37 | 68.05 | 69.20 | 6,093,780 | +1.13(+1.66%) |
Nov 02, 2017 | 70.34 | 70.43 | 66.93 | 68.07 | 12,886,526 | -2.90(-4.09%) |
Nov 01, 2017 | 70.71 | 71.49 | 70.53 | 70.98 | 5,184,594 | -0.03(-0.04%) |
Oct 31, 2017 | 70.61 | 71.24 | 70.56 | 71.01 | 5,704,790 | +0.48(+0.68%) |
Oct 30, 2017 | 71.29 | 71.33 | 70.52 | 70.53 | 8,112,074 | -1.07(-1.49%) |
Oct 27, 2017 | 71.72 | 71.96 | 70.53 | 71.59 | 8,238,860 | -0.82(-1.13%) |
Oct 26, 2017 | 72.04 | 73.24 | 71.90 | 72.41 | 5,780,708 | +0.48(+0.67%) |
Oct 25, 2017 | 72.06 | 72.43 | 71.52 | 71.93 | 4,795,388 | -0.15(-0.21%) |
Oct 24, 2017 | 70.93 | 72.08 | 70.82 | 72.08 | 5,551,514 | +1.03(+1.45%) |
Oct 23, 2017 | 70.89 | 71.75 | 70.79 | 71.05 | 6,584,543 | +0.33(+0.46%) |
Oct 20, 2017 | 72.07 | 72.14 | 70.63 | 70.72 | 7,363,767 | -1.09(-1.51%) |
Oct 19, 2017 | 71.29 | 71.92 | 71.07 | 71.81 | 3,779,291 | +0.46(+0.64%) |
Oct 18, 2017 | 71.71 | 71.85 | 71.32 | 71.35 | 4,595,950 | -0.32(-0.44%) |
Oct 17, 2017 | 71.82 | 72.17 | 70.89 | 71.67 | 6,244,580 | -0.08(-0.11%) |
Oct 16, 2017 | 72.67 | 72.84 | 71.66 | 71.75 | 5,305,478 | -1.00(-1.37%) |
Oct 13, 2017 | 72.21 | 72.91 | 72.08 | 72.75 | 6,258,470 | +0.67(+0.93%) |
Oct 12, 2017 | 71.75 | 72.30 | 71.34 | 72.08 | 3,918,285 | +0.32(+0.44%) |
Oct 11, 2017 | 71.72 | 72.07 | 71.61 | 71.76 | 5,559,192 | +0.10(+0.14%) |
Oct 10, 2017 | 72.14 | 72.34 | 71.59 | 71.66 | 4,606,542 | -0.57(-0.78%) |
Oct 09, 2017 | 72.37 | 72.82 | 72.04 | 72.23 | 4,317,978 | -0.11(-0.15%) |
Oct 06, 2017 | 72.59 | 73.02 | 72.09 | 72.33 | 4,613,407 | -0.35(-0.49%) |
Oct 05, 2017 | 71.91 | 73.11 | 71.82 | 72.68 | 5,888,370 | +0.71(+0.98%) |
Oct 04, 2017 | 71.85 | 72.23 | 71.62 | 71.98 | 4,841,004 | +0.10(+0.14%) |
Oct 03, 2017 | 71.47 | 72.11 | 71.45 | 71.88 | 4,490,422 | +0.49(+0.69%) |
Oct 02, 2017 | 70.72 | 71.81 | 70.56 | 71.39 | 8,301,216 | +0.75(+1.06%) |
Sep 29, 2017 | 70.32 | 70.82 | 70.10 | 70.63 | 5,038,060 | +0.43(+0.62%) |
Sep 28, 2017 | 69.89 | 70.41 | 69.72 | 70.20 | 5,241,901 | +0.19(+0.28%) |
Sep 27, 2017 | 70.30 | 70.51 | 69.48 | 70.01 | 5,772,364 | -0.05(-0.08%) |
Sep 26, 2017 | 70.28 | 70.53 | 69.75 | 70.06 | 5,953,650 | -0.04(-0.06%) |
Sep 25, 2017 | 69.15 | 70.26 | 69.15 | 70.10 | 9,984,679 | +0.98(+1.42%) |
Sep 22, 2017 | 68.99 | 69.31 | 68.92 | 69.12 | 6,769,161 | +0.17(+0.24%) |
Sep 21, 2017 | 68.92 | 69.10 | 68.47 | 68.96 | 7,003,391 | +0.11(+0.17%) |
Sep 20, 2017 | 68.24 | 68.99 | 68.21 | 68.84 | 7,551,018 | +0.37(+0.54%) |
Sep 19, 2017 | 68.70 | 69.05 | 68.21 | 68.47 | 6,778,088 | -0.16(-0.23%) |
Sep 18, 2017 | 68.77 | 69.09 | 68.31 | 68.63 | 9,440,799 | -0.28(-0.41%) |
Sep 15, 2017 | 69.30 | 69.61 | 68.88 | 68.91 | 16,430,753 | -0.42(-0.60%) |
Sep 14, 2017 | 68.83 | 69.44 | 68.83 | 69.33 | 6,338,893 | +0.53(+0.77%) |
Sep 13, 2017 | 69.65 | 70.18 | 68.67 | 68.80 | 8,456,062 | -0.71(-1.02%) |
Sep 12, 2017 | 68.81 | 69.63 | 68.51 | 69.50 | 5,929,282 | +1.02(+1.50%) |
Sep 11, 2017 | 68.87 | 69.14 | 67.67 | 68.48 | 8,580,630 | -0.94(-1.35%) |
Sep 08, 2017 | 68.96 | 70.11 | 68.59 | 69.42 | 13,146,900 | +0.78(+1.13%) |
Sep 07, 2017 | 69.21 | 69.57 | 67.60 | 68.64 | 11,776,702 | +0.19(+0.27%) |
Sep 06, 2017 | 67.60 | 68.49 | 67.52 | 68.45 | 9,272,656 | +1.58(+2.37%) |
Sep 05, 2017 | 66.51 | 67.28 | 66.30 | 66.87 | 9,682,137 | +0.91(+1.38%) |