Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 72.57 | 72.72 | 72.28 | 72.43 | 492,166 | -0.08(-0.12%) |
Nov 29, 2017 | 72.57 | 72.59 | 72.20 | 72.51 | 225,813 | -0.48(-0.66%) |
Nov 28, 2017 | 73.08 | 73.09 | 72.85 | 72.99 | 427,173 | -0.03(-0.04%) |
Nov 27, 2017 | 72.96 | 73.19 | 72.77 | 73.02 | 860,776 | -0.01(-0.01%) |
Nov 24, 2017 | 73.09 | 73.15 | 72.94 | 73.03 | 91,868 | +0.03(+0.04%) |
Nov 22, 2017 | 72.81 | 73.05 | 72.72 | 73.00 | 88,475 | +0.33(+0.45%) |
Nov 21, 2017 | 72.74 | 72.81 | 72.50 | 72.67 | 121,081 | +0.31(+0.43%) |
Nov 20, 2017 | 72.28 | 72.38 | 72.16 | 72.36 | 2,299,436 | +0.12(+0.17%) |
Nov 17, 2017 | 72.26 | 72.31 | 72.10 | 72.23 | 138,824 | +0.37(+0.51%) |
Nov 16, 2017 | 72.12 | 72.26 | 71.87 | 71.87 | 167,464 | -0.34(-0.47%) |
Nov 15, 2017 | 71.94 | 72.22 | 71.73 | 72.20 | 217,912 | +0.45(+0.63%) |
Nov 14, 2017 | 71.72 | 71.96 | 71.62 | 71.75 | 318,485 | +0.03(+0.04%) |
Nov 13, 2017 | 71.92 | 71.92 | 71.63 | 71.72 | 263,433 | +0.21(+0.30%) |
Nov 10, 2017 | 71.93 | 71.93 | 71.50 | 71.50 | 348,175 | -0.83(-1.15%) |
Nov 09, 2017 | 72.33 | 72.47 | 72.26 | 72.33 | 766,422 | -0.26(-0.36%) |
Nov 08, 2017 | 72.66 | 72.76 | 72.58 | 72.59 | 1,548,333 | -0.13(-0.18%) |
Nov 07, 2017 | 72.70 | 72.80 | 72.64 | 72.73 | 236,792 | -0.01(-0.01%) |
Nov 06, 2017 | 72.73 | 72.82 | 72.61 | 72.73 | 149,449 | +0.05(+0.06%) |
Nov 03, 2017 | 72.57 | 72.73 | 72.49 | 72.69 | 407,169 | +0.16(+0.22%) |
Nov 02, 2017 | 72.48 | 72.66 | 72.36 | 72.53 | 1,239,576 | +0.16(+0.22%) |
Nov 01, 2017 | 72.32 | 72.60 | 72.30 | 72.36 | 169,919 | +0.06(+0.08%) |
Oct 31, 2017 | 72.36 | 72.39 | 72.21 | 72.30 | 275,539 | -0.02(-0.03%) |
Oct 30, 2017 | 72.22 | 72.33 | 72.04 | 72.33 | 175,802 | +0.31(+0.44%) |
Oct 27, 2017 | 71.82 | 72.01 | 71.66 | 72.01 | 113,024 | +0.42(+0.59%) |
Oct 26, 2017 | 71.78 | 71.81 | 71.53 | 71.59 | 434,782 | -0.05(-0.08%) |
Oct 25, 2017 | 71.45 | 71.74 | 71.39 | 71.65 | 673,567 | -0.18(-0.26%) |
Oct 24, 2017 | 71.73 | 71.92 | 71.72 | 71.83 | 284,692 | -0.17(-0.23%) |
Oct 23, 2017 | 72.00 | 72.14 | 71.93 | 72.00 | 216,981 | +0.08(+0.12%) |
Oct 20, 2017 | 71.85 | 72.03 | 71.65 | 71.91 | 163,170 | -0.32(-0.44%) |
Oct 19, 2017 | 72.43 | 72.47 | 72.13 | 72.23 | 140,454 | +0.11(+0.16%) |
Oct 18, 2017 | 72.18 | 72.27 | 72.03 | 72.12 | 142,389 | -0.18(-0.24%) |
Oct 17, 2017 | 72.30 | 72.50 | 72.28 | 72.30 | 214,774 | +0.00(+0.00%) |
Oct 16, 2017 | 72.41 | 72.45 | 72.23 | 72.30 | 349,056 | -0.25(-0.35%) |
Oct 13, 2017 | 72.31 | 72.62 | 72.26 | 72.55 | 170,606 | +0.41(+0.56%) |
Oct 12, 2017 | 71.97 | 72.14 | 71.84 | 72.14 | 125,435 | +0.15(+0.20%) |
Oct 11, 2017 | 72.11 | 72.13 | 71.94 | 72.00 | 142,831 | +0.02(+0.02%) |
Oct 10, 2017 | 71.97 | 72.22 | 71.94 | 71.98 | 84,817 | +0.08(+0.12%) |
Oct 09, 2017 | 71.77 | 71.90 | 71.74 | 71.90 | 212,257 | +0.15(+0.21%) |
Oct 06, 2017 | 71.58 | 71.87 | 71.49 | 71.74 | 128,383 | -0.20(-0.28%) |
Oct 05, 2017 | 71.99 | 72.00 | 71.78 | 71.94 | 148,800 | -0.09(-0.13%) |
Oct 04, 2017 | 72.17 | 72.18 | 71.82 | 72.04 | 284,418 | -0.03(-0.04%) |
Oct 03, 2017 | 71.83 | 72.07 | 71.78 | 72.07 | 112,619 | +0.21(+0.29%) |
Oct 02, 2017 | 72.01 | 72.02 | 71.79 | 71.86 | 290,206 | +0.07(+0.09%) |
Sep 29, 2017 | 71.72 | 71.94 | 71.51 | 71.79 | 287,750 | +0.21(+0.30%) |
Sep 28, 2017 | 71.36 | 71.60 | 71.28 | 71.58 | 85,807 | +0.16(+0.22%) |
Sep 27, 2017 | 71.49 | 71.59 | 71.40 | 71.42 | 148,732 | -0.62(-0.86%) |
Sep 26, 2017 | 72.00 | 72.08 | 71.82 | 72.05 | 111,898 | -0.01(-0.01%) |
Sep 25, 2017 | 71.82 | 72.11 | 71.74 | 72.05 | 223,791 | +0.37(+0.52%) |
Sep 22, 2017 | 71.79 | 71.81 | 71.55 | 71.68 | 128,673 | +0.15(+0.21%) |
Sep 21, 2017 | 71.54 | 71.80 | 71.47 | 71.53 | 116,590 | +0.05(+0.07%) |
Sep 20, 2017 | 71.51 | 71.60 | 71.20 | 71.47 | 528,053 | +0.04(+0.05%) |
Sep 19, 2017 | 71.59 | 71.59 | 71.28 | 71.44 | 130,634 | +0.02(+0.02%) |
Sep 18, 2017 | 71.53 | 71.53 | 71.25 | 71.42 | 188,044 | -0.11(-0.16%) |
Sep 15, 2017 | 71.55 | 71.36 | 71.53 | 187,105 | +0.21(+0.29%) | |
Sep 14, 2017 | 71.13 | 71.35 | 71.12 | 71.33 | 454,741 | +0.21(+0.30%) |
Sep 13, 2017 | 71.27 | 71.31 | 71.09 | 71.12 | 102,682 | +0.01(+0.01%) |
Sep 12, 2017 | 71.34 | 71.42 | 71.05 | 71.11 | 278,701 | -0.33(-0.46%) |
Sep 11, 2017 | 71.66 | 71.69 | 71.37 | 71.44 | 160,528 | -0.34(-0.48%) |
Sep 08, 2017 | 72.22 | 72.22 | 71.68 | 71.78 | 165,385 | -0.42(-0.58%) |
Sep 07, 2017 | 71.88 | 72.24 | 71.76 | 72.20 | 426,624 | +0.59(+0.83%) |
Sep 06, 2017 | 71.91 | 72.01 | 71.59 | 71.60 | 176,455 | -0.43(-0.59%) |
Sep 05, 2017 | 71.97 | 72.10 | 71.61 | 72.03 | 229,865 | +0.59(+0.83%) |