Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 78.78 | 79.23 | 78.40 | 79.05 | 240,653 | +0.43(+0.55%) |
Nov 29, 2017 | 78.98 | 79.01 | 78.24 | 78.62 | 151,485 | -0.50(-0.63%) |
Nov 28, 2017 | 79.40 | 79.56 | 78.82 | 79.12 | 328,762 | -0.10(-0.13%) |
Nov 27, 2017 | 79.08 | 79.64 | 78.90 | 79.22 | 171,676 | +0.14(+0.18%) |
Nov 24, 2017 | 79.34 | 79.71 | 78.92 | 79.08 | 81,421 | -0.23(-0.29%) |
Nov 22, 2017 | 79.55 | 79.62 | 79.06 | 79.30 | 189,198 | -0.50(-0.62%) |
Nov 21, 2017 | 78.16 | 79.85 | 78.16 | 79.80 | 245,010 | +1.87(+2.40%) |
Nov 20, 2017 | 78.00 | 78.28 | 77.59 | 77.93 | 156,089 | +0.08(+0.10%) |
Nov 17, 2017 | 78.01 | 78.36 | 77.56 | 77.85 | 223,655 | -0.52(-0.66%) |
Nov 16, 2017 | 76.77 | 78.46 | 76.19 | 78.37 | 167,198 | +1.76(+2.30%) |
Nov 15, 2017 | 77.79 | 77.79 | 76.54 | 76.61 | 147,787 | -1.26(-1.62%) |
Nov 14, 2017 | 77.77 | 78.35 | 77.77 | 77.87 | 177,444 | -0.20(-0.26%) |
Nov 13, 2017 | 77.03 | 78.31 | 77.03 | 78.07 | 247,073 | +1.19(+1.55%) |
Nov 10, 2017 | 77.11 | 77.93 | 76.84 | 76.87 | 187,364 | -0.66(-0.85%) |
Nov 09, 2017 | 77.50 | 78.39 | 77.42 | 77.53 | 256,823 | -0.39(-0.51%) |
Nov 08, 2017 | 77.22 | 78.16 | 77.19 | 77.93 | 142,296 | +0.45(+0.57%) |
Nov 07, 2017 | 77.40 | 78.04 | 77.25 | 77.48 | 109,804 | +0.09(+0.12%) |
Nov 06, 2017 | 77.24 | 77.86 | 76.93 | 77.39 | 218,980 | +0.15(+0.20%) |
Nov 03, 2017 | 76.44 | 77.71 | 75.95 | 77.24 | 175,249 | +0.81(+1.07%) |
Nov 02, 2017 | 76.40 | 76.73 | 75.93 | 76.42 | 299,137 | +0.17(+0.22%) |
Nov 01, 2017 | 76.45 | 77.04 | 76.20 | 76.25 | 180,461 | +0.13(+0.18%) |
Oct 31, 2017 | 75.72 | 76.50 | 75.25 | 76.12 | 203,174 | +0.66(+0.87%) |
Oct 30, 2017 | 76.50 | 76.50 | 75.04 | 75.46 | 182,254 | -0.84(-1.10%) |
Oct 27, 2017 | 74.80 | 76.33 | 74.39 | 76.30 | 188,981 | +1.57(+2.10%) |
Oct 26, 2017 | 74.78 | 74.81 | 73.82 | 74.73 | 153,531 | +0.29(+0.38%) |
Oct 25, 2017 | 74.41 | 75.07 | 74.19 | 74.45 | 267,200 | -0.24(-0.33%) |
Oct 24, 2017 | 75.19 | 75.42 | 74.52 | 74.69 | 184,758 | -0.56(-0.75%) |
Oct 23, 2017 | 75.62 | 76.01 | 74.74 | 75.25 | 324,644 | -1.13(-1.47%) |
Oct 20, 2017 | 78.66 | 78.66 | 76.17 | 76.38 | 530,276 | -0.54(-0.70%) |
Oct 19, 2017 | 77.13 | 77.24 | 76.37 | 76.92 | 403,684 | -0.10(-0.13%) |
Oct 18, 2017 | 76.64 | 77.38 | 76.41 | 77.02 | 207,809 | +0.25(+0.33%) |
Oct 17, 2017 | 76.92 | 77.71 | 76.19 | 76.77 | 133,985 | -0.34(-0.44%) |
Oct 16, 2017 | 77.48 | 77.60 | 76.54 | 77.10 | 246,681 | -0.39(-0.51%) |
Oct 13, 2017 | 77.31 | 77.61 | 76.83 | 77.50 | 279,892 | +0.38(+0.49%) |
Oct 12, 2017 | 76.17 | 77.21 | 76.17 | 77.12 | 213,248 | +1.00(+1.31%) |
Oct 11, 2017 | 75.91 | 76.36 | 75.85 | 76.12 | 147,271 | +0.26(+0.34%) |
Oct 10, 2017 | 75.77 | 76.37 | 75.58 | 75.86 | 172,543 | +0.29(+0.38%) |
Oct 09, 2017 | 75.05 | 75.69 | 75.05 | 75.57 | 94,769 | +0.36(+0.48%) |
Oct 06, 2017 | 74.68 | 75.21 | 73.87 | 75.21 | 163,003 | +0.19(+0.26%) |
Oct 05, 2017 | 74.58 | 75.31 | 74.31 | 75.02 | 173,832 | +0.55(+0.73%) |
Oct 04, 2017 | 74.53 | 74.66 | 74.04 | 74.47 | 177,019 | -0.05(-0.07%) |
Oct 03, 2017 | 74.69 | 74.96 | 73.74 | 74.52 | 300,615 | -0.08(-0.11%) |
Oct 02, 2017 | 74.14 | 74.99 | 73.67 | 74.61 | 289,732 | +0.56(+0.76%) |
Sep 29, 2017 | 74.27 | 74.43 | 73.45 | 74.04 | 283,656 | -0.20(-0.27%) |
Sep 28, 2017 | 73.85 | 74.40 | 73.47 | 74.24 | 206,961 | +0.34(+0.47%) |
Sep 27, 2017 | 74.09 | 74.22 | 72.61 | 73.90 | 269,385 | -0.22(-0.29%) |
Sep 26, 2017 | 75.21 | 75.25 | 74.06 | 74.12 | 148,468 | -0.92(-1.23%) |
Sep 25, 2017 | 74.95 | 75.76 | 74.80 | 75.04 | 218,835 | +0.09(+0.12%) |
Sep 22, 2017 | 75.90 | 76.53 | 74.90 | 74.95 | 183,351 | -0.92(-1.21%) |
Sep 21, 2017 | 75.58 | 76.03 | 75.45 | 75.87 | 166,143 | +0.33(+0.43%) |
Sep 20, 2017 | 75.87 | 76.10 | 75.21 | 75.54 | 192,437 | -0.08(-0.11%) |
Sep 19, 2017 | 76.09 | 76.56 | 75.48 | 75.62 | 231,959 | -0.46(-0.61%) |
Sep 18, 2017 | 76.31 | 76.57 | 75.85 | 76.08 | 380,544 | -0.13(-0.18%) |
Sep 15, 2017 | 76.54 | 76.54 | 75.28 | 76.22 | 353,348 | -0.11(-0.14%) |
Sep 14, 2017 | 74.63 | 76.34 | 74.29 | 76.33 | 197,277 | +1.66(+2.23%) |
Sep 13, 2017 | 75.35 | 75.62 | 74.40 | 74.66 | 179,830 | -0.55(-0.73%) |
Sep 12, 2017 | 76.18 | 76.31 | 74.83 | 75.22 | 168,991 | -0.83(-1.10%) |
Sep 11, 2017 | 75.61 | 76.34 | 75.61 | 76.05 | 204,990 | +0.72(+0.95%) |
Sep 08, 2017 | 75.28 | 75.81 | 74.55 | 75.33 | 226,811 | -0.08(-0.10%) |
Sep 07, 2017 | 75.08 | 75.71 | 74.84 | 75.41 | 216,317 | +0.49(+0.66%) |
Sep 06, 2017 | 74.53 | 75.10 | 74.53 | 74.92 | 208,716 | +0.67(+0.90%) |
Sep 05, 2017 | 74.75 | 75.28 | 74.06 | 74.25 | 293,060 | -0.18(-0.24%) |