Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 76.15 | 76.54 | 75.41 | 76.40 | 4,357,798 | +0.80(+1.06%) |
Nov 29, 2017 | 76.86 | 77.04 | 74.05 | 75.60 | 6,945,680 | -1.24(-1.62%) |
Nov 28, 2017 | 76.86 | 77.18 | 76.35 | 76.85 | 4,354,199 | -0.34(-0.43%) |
Nov 27, 2017 | 78.10 | 78.40 | 77.14 | 77.18 | 3,275,033 | -1.50(-1.91%) |
Nov 24, 2017 | 78.26 | 78.77 | 77.68 | 78.68 | 1,839,897 | +0.44(+0.56%) |
Nov 22, 2017 | 79.09 | 80.09 | 78.05 | 78.24 | 4,564,335 | -1.36(-1.71%) |
Nov 21, 2017 | 81.75 | 81.93 | 78.45 | 79.60 | 6,830,025 | -2.54(-3.09%) |
Nov 20, 2017 | 80.29 | 82.96 | 80.10 | 82.14 | 7,393,443 | +2.34(+2.93%) |
Nov 17, 2017 | 80.36 | 79.65 | 79.81 | 2,654,552 | -0.05(-0.07%) | |
Nov 16, 2017 | 79.25 | 80.10 | 78.91 | 79.86 | 2,314,048 | +1.16(+1.48%) |
Nov 15, 2017 | 79.06 | 79.39 | 78.26 | 78.69 | 2,549,627 | -1.13(-1.42%) |
Nov 14, 2017 | 79.25 | 79.87 | 78.90 | 79.82 | 2,461,432 | +0.36(+0.46%) |
Nov 13, 2017 | 78.87 | 79.62 | 78.55 | 79.46 | 2,751,864 | +0.39(+0.49%) |
Nov 10, 2017 | 79.03 | 79.46 | 78.45 | 79.07 | 3,100,322 | -0.10(-0.12%) |
Nov 09, 2017 | 80.91 | 80.93 | 77.65 | 79.17 | 3,561,757 | -2.03(-2.50%) |
Nov 08, 2017 | 81.11 | 81.59 | 80.35 | 81.20 | 1,832,753 | +0.09(+0.11%) |
Nov 07, 2017 | 81.27 | 81.70 | 80.94 | 81.11 | 1,605,371 | -0.34(-0.41%) |
Nov 06, 2017 | 81.57 | 82.05 | 80.89 | 81.45 | 1,734,920 | +0.41(+0.51%) |
Nov 03, 2017 | 80.29 | 81.05 | 79.60 | 81.03 | 1,549,283 | +0.90(+1.12%) |
Nov 02, 2017 | 80.18 | 80.73 | 79.66 | 80.13 | 1,640,717 | -0.18(-0.22%) |
Nov 01, 2017 | 81.07 | 81.30 | 79.96 | 80.31 | 2,689,705 | -0.27(-0.34%) |
Oct 31, 2017 | 80.73 | 80.97 | 80.10 | 80.58 | 1,733,906 | -0.02(-0.02%) |
Oct 30, 2017 | 80.63 | 81.16 | 80.22 | 80.60 | 1,414,301 | +0.10(+0.12%) |
Oct 27, 2017 | 80.11 | 80.65 | 79.40 | 80.50 | 1,841,152 | +0.57(+0.72%) |
Oct 26, 2017 | 79.66 | 80.28 | 79.31 | 79.93 | 1,404,596 | +0.62(+0.78%) |
Oct 25, 2017 | 79.13 | 79.83 | 78.75 | 79.31 | 2,310,983 | -0.38(-0.48%) |
Oct 24, 2017 | 78.35 | 80.13 | 78.00 | 79.69 | 3,026,928 | +1.34(+1.71%) |
Oct 23, 2017 | 78.93 | 79.14 | 78.16 | 78.35 | 2,301,346 | -0.14(-0.18%) |
Oct 20, 2017 | 79.09 | 79.37 | 78.34 | 78.49 | 2,015,090 | +0.11(+0.15%) |
Oct 19, 2017 | 77.95 | 78.40 | 77.12 | 78.38 | 1,787,368 | -0.18(-0.22%) |
Oct 18, 2017 | 78.74 | 78.78 | 77.92 | 78.55 | 1,279,738 | +0.05(+0.07%) |
Oct 17, 2017 | 78.26 | 78.60 | 78.00 | 78.50 | 1,413,170 | +0.10(+0.12%) |
Oct 16, 2017 | 78.98 | 79.10 | 77.85 | 78.40 | 2,274,538 | -0.20(-0.26%) |
Oct 13, 2017 | 79.14 | 78.12 | 78.60 | 2,527,629 | +0.20(+0.26%) | |
Oct 12, 2017 | 78.09 | 78.60 | 77.93 | 78.40 | 2,616,724 | +0.23(+0.29%) |
Oct 11, 2017 | 77.41 | 78.19 | 77.40 | 78.17 | 1,996,079 | +0.51(+0.66%) |
Oct 10, 2017 | 77.74 | 77.79 | 77.12 | 77.66 | 1,466,150 | +0.25(+0.32%) |
Oct 09, 2017 | 77.63 | 77.91 | 77.03 | 77.41 | 1,981,423 | -0.14(-0.18%) |
Oct 06, 2017 | 77.22 | 77.66 | 77.14 | 77.55 | 1,267,234 | -0.02(-0.02%) |
Oct 05, 2017 | 76.88 | 77.97 | 76.52 | 77.57 | 3,040,469 | +0.79(+1.02%) |
Oct 04, 2017 | 75.68 | 76.86 | 75.53 | 76.79 | 2,870,915 | +0.97(+1.28%) |
Oct 03, 2017 | 75.87 | 76.37 | 75.76 | 75.82 | 2,509,758 | +0.07(+0.09%) |
Oct 02, 2017 | 76.58 | 75.62 | 75.75 | 1,913,099 | -0.31(-0.41%) | |
Sep 29, 2017 | 75.62 | 76.27 | 75.53 | 76.05 | 1,940,286 | +0.47(+0.62%) |
Sep 28, 2017 | 74.66 | 75.71 | 74.54 | 75.59 | 1,778,247 | +0.64(+0.85%) |
Sep 27, 2017 | 74.64 | 75.22 | 73.97 | 74.95 | 1,714,263 | +0.89(+1.20%) |
Sep 26, 2017 | 74.65 | 74.72 | 73.79 | 74.06 | 1,451,799 | +0.03(+0.04%) |
Sep 25, 2017 | 75.02 | 73.80 | 74.03 | 2,179,773 | -0.92(-1.22%) | |
Sep 22, 2017 | 73.97 | 75.23 | 73.92 | 74.95 | 2,376,701 | +0.60(+0.81%) |
Sep 21, 2017 | 73.72 | 74.47 | 73.34 | 74.35 | 3,269,031 | +0.49(+0.66%) |
Sep 20, 2017 | 75.21 | 75.28 | 73.26 | 73.87 | 2,460,652 | -1.37(-1.82%) |
Sep 19, 2017 | 75.21 | 75.65 | 74.43 | 75.23 | 2,029,025 | +0.06(+0.08%) |
Sep 18, 2017 | 75.02 | 75.50 | 74.20 | 75.17 | 3,793,786 | +1.17(+1.59%) |
Sep 15, 2017 | 72.70 | 74.19 | 72.54 | 74.00 | 3,312,679 | +1.32(+1.82%) |
Sep 14, 2017 | 72.15 | 73.38 | 72.12 | 72.67 | 2,522,078 | +0.25(+0.34%) |
Sep 13, 2017 | 72.22 | 72.72 | 72.11 | 72.43 | 2,225,496 | -0.08(-0.11%) |
Sep 12, 2017 | 72.93 | 73.08 | 71.92 | 72.51 | 3,010,629 | -0.06(-0.09%) |
Sep 11, 2017 | 71.32 | 72.98 | 71.32 | 72.57 | 4,650,945 | +1.57(+2.21%) |
Sep 08, 2017 | 71.68 | 72.01 | 70.70 | 71.00 | 3,053,926 | -0.58(-0.81%) |
Sep 07, 2017 | 72.95 | 72.97 | 71.31 | 71.58 | 4,524,242 | -0.85(-1.17%) |
Sep 06, 2017 | 73.04 | 73.35 | 72.17 | 72.43 | 3,442,329 | -0.43(-0.59%) |
Sep 05, 2017 | 73.51 | 73.82 | 71.99 | 72.86 | 3,292,864 | -1.21(-1.64%) |