Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 78.34 | 79.17 | 78.15 | 78.84 | 212,422 | +0.78(+1.00%) |
Nov 29, 2017 | 76.47 | 78.57 | 76.18 | 78.06 | 189,659 | +1.57(+2.05%) |
Nov 28, 2017 | 74.13 | 76.63 | 73.88 | 76.49 | 161,919 | +2.70(+3.65%) |
Nov 27, 2017 | 73.19 | 73.85 | 73.19 | 73.80 | 278,304 | +0.56(+0.76%) |
Nov 24, 2017 | 73.42 | 73.49 | 72.86 | 73.24 | 41,540 | +0.09(+0.13%) |
Nov 22, 2017 | 73.78 | 73.80 | 72.94 | 73.15 | 84,032 | -0.39(-0.54%) |
Nov 21, 2017 | 73.34 | 73.55 | 72.56 | 73.54 | 150,951 | +0.39(+0.54%) |
Nov 20, 2017 | 72.85 | 73.34 | 72.43 | 73.15 | 263,252 | +0.38(+0.52%) |
Nov 17, 2017 | 72.25 | 73.07 | 71.44 | 72.77 | 92,593 | +0.00(+0.00%) |
Nov 16, 2017 | 71.88 | 73.38 | 71.88 | 72.77 | 153,002 | +1.09(+1.52%) |
Nov 15, 2017 | 72.35 | 72.43 | 71.42 | 71.68 | 114,870 | -0.98(-1.35%) |
Nov 14, 2017 | 71.68 | 72.71 | 70.72 | 72.66 | 135,515 | +0.72(+1.01%) |
Nov 13, 2017 | 70.59 | 71.97 | 70.35 | 71.94 | 99,067 | +0.61(+0.85%) |
Nov 10, 2017 | 71.26 | 71.97 | 71.13 | 71.33 | 82,643 | -0.33(-0.46%) |
Nov 09, 2017 | 70.96 | 72.01 | 70.10 | 71.66 | 126,304 | -0.10(-0.14%) |
Nov 08, 2017 | 71.61 | 71.78 | 70.47 | 71.76 | 97,044 | -0.30(-0.42%) |
Nov 07, 2017 | 72.05 | 72.40 | 71.26 | 72.06 | 146,544 | +0.24(+0.33%) |
Nov 06, 2017 | 72.86 | 72.92 | 71.77 | 71.82 | 119,433 | -0.93(-1.28%) |
Nov 03, 2017 | 72.56 | 73.07 | 72.18 | 72.76 | 359,909 | +0.42(+0.58%) |
Nov 02, 2017 | 72.29 | 72.68 | 71.91 | 72.34 | 115,360 | -0.19(-0.26%) |
Nov 01, 2017 | 73.42 | 73.42 | 71.57 | 72.53 | 195,931 | -0.03(-0.04%) |
Oct 31, 2017 | 72.41 | 73.17 | 72.06 | 72.55 | 368,531 | +0.65(+0.90%) |
Oct 30, 2017 | 73.91 | 74.39 | 71.63 | 71.91 | 134,974 | -2.30(-3.10%) |
Oct 27, 2017 | 74.77 | 75.24 | 73.91 | 74.21 | 189,639 | -0.68(-0.91%) |
Oct 26, 2017 | 73.38 | 75.32 | 72.40 | 74.89 | 166,193 | +2.14(+2.95%) |
Oct 25, 2017 | 74.10 | 74.11 | 71.70 | 72.75 | 212,489 | -1.48(-1.99%) |
Oct 24, 2017 | 73.86 | 74.56 | 72.70 | 74.22 | 186,990 | +0.57(+0.77%) |
Oct 23, 2017 | 75.29 | 75.65 | 73.50 | 73.66 | 325,679 | -1.72(-2.28%) |
Oct 20, 2017 | 78.12 | 78.30 | 74.38 | 75.37 | 340,814 | +0.36(+0.47%) |
Oct 19, 2017 | 73.23 | 75.12 | 73.17 | 75.02 | 240,384 | +1.25(+1.69%) |
Oct 18, 2017 | 73.24 | 74.16 | 73.00 | 73.77 | 153,478 | +0.61(+0.84%) |
Oct 17, 2017 | 72.00 | 73.56 | 72.00 | 73.16 | 165,358 | +0.89(+1.24%) |
Oct 16, 2017 | 71.99 | 72.63 | 71.92 | 72.26 | 201,934 | +0.33(+0.46%) |
Oct 13, 2017 | 72.17 | 72.35 | 71.41 | 71.93 | 183,006 | +0.17(+0.24%) |
Oct 12, 2017 | 71.16 | 71.94 | 70.82 | 71.76 | 132,950 | +0.38(+0.54%) |
Oct 11, 2017 | 71.08 | 71.42 | 70.74 | 71.38 | 140,708 | +0.60(+0.85%) |
Oct 10, 2017 | 71.09 | 71.21 | 70.45 | 70.77 | 143,925 | +0.16(+0.22%) |
Oct 09, 2017 | 71.09 | 71.24 | 70.18 | 70.62 | 120,397 | -0.47(-0.67%) |
Oct 06, 2017 | 70.37 | 71.10 | 70.31 | 71.09 | 291,363 | +0.55(+0.78%) |
Oct 05, 2017 | 69.88 | 70.63 | 69.62 | 70.55 | 128,432 | +1.10(+1.59%) |
Oct 04, 2017 | 70.66 | 70.67 | 69.17 | 69.44 | 343,452 | -1.37(-1.93%) |
Oct 03, 2017 | 71.08 | 71.64 | 69.30 | 70.81 | 366,478 | -3.19(-4.32%) |
Oct 02, 2017 | 72.64 | 74.01 | 71.95 | 74.01 | 173,201 | +1.44(+1.99%) |
Sep 29, 2017 | 73.74 | 74.01 | 71.95 | 72.56 | 310,795 | -1.17(-1.58%) |
Sep 28, 2017 | 72.76 | 73.76 | 72.11 | 73.73 | 159,347 | +0.84(+1.15%) |
Sep 27, 2017 | 71.19 | 73.11 | 70.96 | 72.89 | 321,593 | +2.05(+2.90%) |
Sep 26, 2017 | 70.38 | 71.35 | 70.26 | 70.84 | 223,850 | +0.50(+0.71%) |
Sep 25, 2017 | 70.21 | 71.08 | 69.52 | 70.34 | 114,291 | +0.09(+0.13%) |
Sep 22, 2017 | 68.42 | 70.41 | 68.42 | 70.25 | 170,090 | +1.72(+2.52%) |
Sep 21, 2017 | 68.13 | 68.68 | 67.76 | 68.52 | 129,813 | +0.47(+0.68%) |
Sep 20, 2017 | 68.05 | 68.40 | 67.66 | 68.06 | 301,062 | +0.12(+0.17%) |
Sep 19, 2017 | 67.35 | 67.99 | 67.20 | 67.94 | 176,532 | +0.63(+0.94%) |
Sep 18, 2017 | 67.82 | 68.28 | 67.12 | 67.31 | 204,527 | -0.57(-0.85%) |
Sep 15, 2017 | 67.30 | 68.34 | 67.01 | 67.88 | 819,087 | +0.84(+1.25%) |
Sep 14, 2017 | 66.12 | 67.11 | 65.74 | 67.04 | 150,576 | +0.94(+1.42%) |
Sep 13, 2017 | 65.07 | 66.45 | 65.07 | 66.10 | 202,303 | +0.55(+0.84%) |
Sep 12, 2017 | 65.92 | 66.39 | 64.14 | 65.55 | 967,445 | -0.16(-0.25%) |
Sep 11, 2017 | 65.30 | 66.38 | 65.10 | 65.72 | 395,157 | +1.16(+1.80%) |
Sep 08, 2017 | 65.13 | 65.36 | 64.43 | 64.56 | 446,817 | -0.82(-1.26%) |
Sep 07, 2017 | 65.29 | 65.64 | 64.80 | 65.38 | 178,830 | +0.26(+0.39%) |
Sep 06, 2017 | 65.14 | 65.46 | 64.80 | 65.13 | 133,673 | +0.16(+0.24%) |
Sep 05, 2017 | 65.58 | 66.08 | 64.77 | 64.97 | 132,568 | -0.72(-1.10%) |