Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 76.86 | 77.18 | 76.75 | 77.04 | 17,295 | +0.21(+0.27%) |
Nov 29, 2017 | 76.61 | 77.08 | 76.61 | 76.83 | 23,888 | +0.23(+0.30%) |
Nov 28, 2017 | 76.55 | 77.00 | 76.55 | 76.60 | 35,740 | -0.02(-0.03%) |
Nov 27, 2017 | 77.04 | 77.04 | 76.62 | 76.62 | 21,315 | +0.00(+0.00%) |
Nov 24, 2017 | 77.03 | 77.03 | 76.62 | 76.62 | 1,766 | -0.14(-0.18%) |
Nov 22, 2017 | 76.69 | 76.90 | 76.50 | 76.76 | 37,593 | +0.10(+0.13%) |
Nov 21, 2017 | 76.47 | 76.84 | 76.39 | 76.66 | 46,357 | +0.16(+0.21%) |
Nov 20, 2017 | 76.30 | 76.54 | 76.27 | 76.50 | 62,401 | +0.25(+0.33%) |
Nov 17, 2017 | 76.40 | 76.64 | 76.13 | 76.25 | 32,440 | -0.02(-0.03%) |
Nov 16, 2017 | 76.50 | 76.59 | 76.06 | 76.27 | 56,077 | +0.00(+0.00%) |
Nov 15, 2017 | 76.16 | 76.42 | 76.13 | 76.27 | 15,125 | -0.12(-0.16%) |
Nov 14, 2017 | 76.35 | 76.65 | 76.33 | 76.39 | 30,622 | +0.06(+0.08%) |
Nov 13, 2017 | 76.25 | 76.67 | 76.25 | 76.33 | 10,696 | -0.25(-0.33%) |
Nov 10, 2017 | 76.61 | 76.83 | 76.30 | 76.58 | 21,796 | +0.11(+0.14%) |
Nov 09, 2017 | 76.77 | 76.77 | 76.30 | 76.47 | 18,068 | -0.30(-0.39%) |
Nov 08, 2017 | 76.56 | 76.78 | 76.30 | 76.77 | 30,133 | +0.20(+0.27%) |
Nov 07, 2017 | 76.71 | 77.01 | 76.41 | 76.56 | 85,716 | -0.20(-0.27%) |
Nov 06, 2017 | 76.97 | 77.02 | 76.58 | 76.77 | 28,213 | -0.18(-0.23%) |
Nov 03, 2017 | 77.20 | 77.20 | 76.50 | 76.95 | 30,753 | +0.03(+0.04%) |
Nov 02, 2017 | 76.99 | 77.32 | 76.90 | 76.92 | 29,349 | -0.27(-0.35%) |
Nov 01, 2017 | 77.41 | 77.41 | 77.00 | 77.19 | 62,883 | -0.21(-0.27%) |
Oct 31, 2017 | 77.51 | 77.60 | 77.12 | 77.40 | 95,833 | +0.17(+0.22%) |
Oct 30, 2017 | 77.56 | 77.60 | 77.22 | 77.23 | 19,076 | -0.34(-0.44%) |
Oct 27, 2017 | 77.35 | 77.68 | 77.22 | 77.57 | 37,413 | +0.04(+0.05%) |
Oct 26, 2017 | 77.48 | 77.55 | 77.39 | 77.53 | 41,229 | +0.23(+0.30%) |
Oct 25, 2017 | 77.20 | 77.47 | 77.20 | 77.30 | 88,920 | -0.12(-0.15%) |
Oct 24, 2017 | 77.30 | 77.49 | 77.20 | 77.42 | 49,810 | +0.26(+0.34%) |
Oct 23, 2017 | 77.54 | 77.54 | 76.93 | 77.16 | 18,948 | -0.10(-0.13%) |
Oct 20, 2017 | 77.20 | 77.29 | 76.89 | 77.26 | 25,583 | +0.21(+0.27%) |
Oct 19, 2017 | 76.95 | 77.10 | 76.81 | 77.05 | 19,604 | +0.01(+0.01%) |
Oct 18, 2017 | 76.89 | 77.09 | 76.88 | 77.04 | 24,977 | +0.23(+0.31%) |
Oct 17, 2017 | 77.05 | 77.08 | 76.68 | 76.81 | 17,382 | -0.11(-0.15%) |
Oct 16, 2017 | 76.49 | 76.93 | 76.49 | 76.92 | 15,963 | -0.02(-0.03%) |
Oct 13, 2017 | 76.98 | 77.00 | 76.60 | 76.94 | 36,461 | +0.26(+0.34%) |
Oct 12, 2017 | 77.10 | 77.15 | 76.65 | 76.68 | 46,405 | -0.38(-0.49%) |
Oct 11, 2017 | 76.90 | 77.20 | 76.90 | 77.06 | 36,566 | +0.14(+0.18%) |
Oct 10, 2017 | 77.15 | 77.19 | 76.85 | 76.92 | 20,056 | -0.21(-0.27%) |
Oct 09, 2017 | 77.30 | 77.40 | 76.88 | 77.13 | 33,737 | +0.34(+0.44%) |
Oct 06, 2017 | 76.88 | 77.24 | 76.79 | 76.79 | 45,458 | -0.37(-0.48%) |
Oct 05, 2017 | 76.81 | 77.23 | 76.81 | 77.16 | 73,246 | +0.22(+0.29%) |
Oct 04, 2017 | 77.04 | 77.04 | 76.77 | 76.94 | 12,902 | -0.01(-0.01%) |
Oct 03, 2017 | 76.70 | 77.80 | 76.69 | 76.95 | 33,812 | +0.06(+0.08%) |
Oct 02, 2017 | 76.70 | 76.93 | 76.48 | 76.89 | 39,635 | -0.10(-0.13%) |
Sep 29, 2017 | 76.50 | 76.99 | 76.50 | 76.99 | 16,269 | +0.32(+0.42%) |
Sep 28, 2017 | 76.66 | 76.69 | 76.50 | 76.67 | 13,377 | +0.02(+0.03%) |
Sep 27, 2017 | 76.59 | 76.73 | 76.31 | 76.65 | 132,199 | +0.19(+0.25%) |
Sep 26, 2017 | 76.05 | 76.47 | 76.05 | 76.46 | 24,792 | +0.19(+0.25%) |
Sep 25, 2017 | 76.10 | 76.35 | 76.06 | 76.27 | 23,352 | +0.22(+0.29%) |
Sep 22, 2017 | 76.10 | 76.37 | 76.05 | 76.05 | 17,820 | -0.06(-0.08%) |
Sep 21, 2017 | 75.95 | 76.12 | 75.95 | 76.11 | 11,922 | +0.12(+0.16%) |
Sep 20, 2017 | 75.80 | 76.05 | 75.77 | 75.99 | 35,383 | +0.07(+0.09%) |
Sep 19, 2017 | 75.70 | 75.95 | 75.70 | 75.92 | 14,669 | +0.10(+0.13%) |
Sep 18, 2017 | 75.74 | 75.82 | 75.53 | 75.82 | 16,073 | +0.12(+0.16%) |
Sep 15, 2017 | 75.50 | 75.79 | 75.50 | 75.70 | 14,893 | +0.07(+0.09%) |
Sep 14, 2017 | 75.69 | 75.70 | 75.53 | 75.63 | 16,118 | +0.22(+0.29%) |
Sep 13, 2017 | 75.58 | 75.58 | 75.25 | 75.41 | 10,715 | -0.09(-0.12%) |
Sep 12, 2017 | 75.60 | 75.60 | 75.29 | 75.50 | 12,654 | +0.15(+0.20%) |
Sep 11, 2017 | 75.18 | 75.35 | 75.18 | 75.35 | 15,142 | +0.10(+0.13%) |
Sep 08, 2017 | 75.30 | 75.33 | 75.21 | 75.25 | 13,376 | -0.22(-0.29%) |
Sep 07, 2017 | 75.50 | 75.50 | 75.18 | 75.47 | 36,946 | +0.00(+0.00%) |
Sep 06, 2017 | 75.42 | 75.55 | 75.35 | 75.47 | 17,260 | -0.43(-0.57%) |
Sep 05, 2017 | 75.50 | 75.90 | 75.16 | 75.90 | 115,196 | +0.36(+0.48%) |