Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 79.14 | 79.75 | 78.52 | 79.21 | 148,686 | +0.39(+0.50%) |
Nov 29, 2017 | 78.73 | 79.18 | 78.32 | 78.82 | 127,479 | +0.18(+0.23%) |
Nov 28, 2017 | 77.22 | 78.74 | 76.77 | 78.63 | 327,271 | +1.78(+2.32%) |
Nov 27, 2017 | 77.20 | 77.26 | 76.85 | 76.86 | 267,366 | -0.17(-0.21%) |
Nov 24, 2017 | 77.42 | 77.42 | 76.53 | 77.02 | 61,702 | +0.02(+0.02%) |
Nov 22, 2017 | 77.03 | 77.77 | 76.86 | 77.00 | 173,194 | +0.05(+0.06%) |
Nov 21, 2017 | 76.42 | 77.15 | 76.42 | 76.96 | 178,286 | +1.07(+1.41%) |
Nov 20, 2017 | 75.88 | 76.63 | 75.38 | 75.88 | 282,860 | +0.32(+0.42%) |
Nov 17, 2017 | 74.74 | 75.77 | 74.46 | 75.56 | 96,661 | +0.37(+0.49%) |
Nov 16, 2017 | 73.74 | 75.41 | 73.60 | 75.20 | 188,176 | +1.94(+2.65%) |
Nov 15, 2017 | 74.37 | 74.47 | 73.08 | 73.25 | 151,441 | -1.76(-2.35%) |
Nov 14, 2017 | 74.75 | 75.54 | 74.52 | 75.01 | 73,743 | -0.05(-0.06%) |
Nov 13, 2017 | 75.35 | 75.51 | 74.70 | 75.06 | 141,039 | -0.60(-0.79%) |
Nov 10, 2017 | 75.09 | 75.93 | 75.03 | 75.65 | 173,675 | +0.23(+0.30%) |
Nov 09, 2017 | 75.60 | 76.10 | 74.83 | 75.42 | 86,978 | -0.70(-0.92%) |
Nov 08, 2017 | 75.79 | 77.02 | 74.66 | 76.12 | 81,498 | -0.15(-0.19%) |
Nov 07, 2017 | 77.00 | 77.62 | 76.21 | 76.27 | 138,223 | -0.98(-1.27%) |
Nov 06, 2017 | 77.37 | 77.55 | 76.67 | 77.25 | 157,305 | -0.17(-0.22%) |
Nov 03, 2017 | 76.47 | 77.51 | 75.24 | 77.42 | 113,837 | +1.01(+1.32%) |
Nov 02, 2017 | 75.96 | 76.89 | 75.96 | 76.42 | 187,442 | +0.03(+0.04%) |
Nov 01, 2017 | 77.61 | 77.94 | 75.70 | 76.39 | 283,552 | -0.41(-0.54%) |
Oct 31, 2017 | 73.37 | 77.30 | 73.14 | 76.80 | 435,433 | +5.48(+7.69%) |
Oct 30, 2017 | 73.82 | 73.93 | 71.29 | 71.32 | 164,442 | -3.04(-4.09%) |
Oct 27, 2017 | 74.11 | 74.75 | 73.66 | 74.36 | 119,285 | +0.20(+0.27%) |
Oct 26, 2017 | 73.21 | 74.36 | 72.33 | 74.16 | 139,139 | +1.48(+2.03%) |
Oct 25, 2017 | 72.01 | 73.14 | 71.50 | 72.68 | 161,919 | +0.60(+0.83%) |
Oct 24, 2017 | 72.67 | 72.97 | 72.00 | 72.09 | 85,408 | -0.22(-0.30%) |
Oct 23, 2017 | 73.06 | 73.47 | 72.16 | 72.31 | 66,711 | -0.60(-0.82%) |
Oct 20, 2017 | 72.56 | 73.56 | 71.86 | 72.90 | 85,379 | +0.89(+1.24%) |
Oct 19, 2017 | 72.76 | 73.44 | 71.79 | 72.01 | 73,771 | -1.05(-1.44%) |
Oct 18, 2017 | 72.78 | 73.46 | 72.78 | 73.07 | 56,470 | +0.53(+0.73%) |
Oct 17, 2017 | 73.58 | 74.24 | 72.36 | 72.54 | 186,238 | -1.55(-2.09%) |
Oct 16, 2017 | 74.29 | 74.50 | 73.74 | 74.09 | 77,707 | +0.01(+0.01%) |
Oct 13, 2017 | 74.84 | 75.24 | 73.86 | 74.08 | 95,324 | -0.52(-0.70%) |
Oct 12, 2017 | 74.98 | 75.20 | 74.53 | 74.60 | 81,569 | -0.44(-0.59%) |
Oct 11, 2017 | 75.29 | 75.30 | 74.83 | 75.04 | 98,619 | -0.05(-0.06%) |
Oct 10, 2017 | 75.10 | 75.37 | 74.53 | 75.09 | 104,701 | +0.17(+0.23%) |
Oct 09, 2017 | 75.11 | 75.32 | 74.50 | 74.91 | 55,830 | -0.20(-0.27%) |
Oct 06, 2017 | 75.65 | 75.71 | 74.66 | 75.11 | 50,496 | -0.37(-0.49%) |
Oct 05, 2017 | 75.15 | 75.86 | 74.96 | 75.48 | 91,550 | +0.47(+0.62%) |
Oct 04, 2017 | 74.57 | 75.25 | 74.57 | 75.01 | 97,746 | +0.26(+0.34%) |
Oct 03, 2017 | 74.43 | 74.84 | 73.52 | 74.76 | 107,014 | +0.35(+0.47%) |
Oct 02, 2017 | 73.95 | 74.55 | 73.53 | 74.41 | 171,768 | +0.55(+0.75%) |
Sep 29, 2017 | 74.06 | 74.58 | 73.64 | 73.86 | 93,216 | +0.08(+0.11%) |
Sep 28, 2017 | 72.62 | 73.88 | 72.57 | 73.77 | 165,176 | +0.94(+1.30%) |
Sep 27, 2017 | 72.97 | 72.83 | 187,610 | +2.05(+2.89%) | ||
Sep 26, 2017 | 70.66 | 71.30 | 70.65 | 70.78 | 123,309 | +0.18(+0.26%) |
Sep 25, 2017 | 70.90 | 71.29 | 70.28 | 70.60 | 106,580 | -0.39(-0.56%) |
Sep 22, 2017 | 69.71 | 71.17 | 69.52 | 71.00 | 236,490 | +1.26(+1.80%) |
Sep 21, 2017 | 69.38 | 70.20 | 69.25 | 69.74 | 76,660 | +0.40(+0.58%) |
Sep 20, 2017 | 69.33 | 69.87 | 68.78 | 69.34 | 116,807 | +0.19(+0.28%) |
Sep 19, 2017 | 68.51 | 69.49 | 68.10 | 69.14 | 148,155 | +0.08(+0.12%) |
Sep 18, 2017 | 68.08 | 69.33 | 68.08 | 69.06 | 85,179 | +0.61(+0.90%) |
Sep 15, 2017 | 68.42 | 68.60 | 68.03 | 68.45 | 154,680 | +0.17(+0.26%) |
Sep 14, 2017 | 67.47 | 68.67 | 67.47 | 68.27 | 99,026 | +0.71(+1.05%) |
Sep 13, 2017 | 66.94 | 67.72 | 66.87 | 67.56 | 71,573 | +0.42(+0.63%) |
Sep 12, 2017 | 64.92 | 67.15 | 64.92 | 67.14 | 151,959 | +2.42(+3.74%) |
Sep 11, 2017 | 64.57 | 64.96 | 64.25 | 64.72 | 118,396 | +0.56(+0.87%) |
Sep 08, 2017 | 63.85 | 64.52 | 63.59 | 64.16 | 186,815 | +0.27(+0.42%) |
Sep 07, 2017 | 63.88 | 64.23 | 63.29 | 63.90 | 85,915 | +0.12(+0.19%) |
Sep 06, 2017 | 63.72 | 64.18 | 63.14 | 63.78 | 87,098 | +0.38(+0.59%) |
Sep 05, 2017 | 64.64 | 64.78 | 63.35 | 63.40 | 95,769 | -1.38(-2.14%) |