Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 75.84 | 76.16 | 72.93 | 73.10 | 462,712 | -2.49(-3.29%) |
Nov 29, 2017 | 74.78 | 75.78 | 74.65 | 75.59 | 571,800 | +0.95(+1.27%) |
Nov 28, 2017 | 74.33 | 74.72 | 73.67 | 74.64 | 284,942 | +0.44(+0.59%) |
Nov 27, 2017 | 73.61 | 74.60 | 73.27 | 74.21 | 392,585 | +0.56(+0.76%) |
Nov 24, 2017 | 73.50 | 73.67 | 72.84 | 73.65 | 90,366 | +0.42(+0.57%) |
Nov 22, 2017 | 73.44 | 73.85 | 73.03 | 73.23 | 225,105 | -0.04(-0.05%) |
Nov 21, 2017 | 71.85 | 73.27 | 71.69 | 73.27 | 250,719 | +1.94(+2.72%) |
Nov 20, 2017 | 71.67 | 72.52 | 70.84 | 71.33 | 385,466 | -0.16(-0.23%) |
Nov 17, 2017 | 70.83 | 71.79 | 70.72 | 71.50 | 187,835 | +0.43(+0.60%) |
Nov 16, 2017 | 69.86 | 71.61 | 68.87 | 71.07 | 513,588 | +1.54(+2.21%) |
Nov 15, 2017 | 69.32 | 69.90 | 68.73 | 69.53 | 333,357 | -0.21(-0.30%) |
Nov 14, 2017 | 70.49 | 70.92 | 69.56 | 69.75 | 262,021 | -0.79(-1.12%) |
Nov 13, 2017 | 71.60 | 72.02 | 70.50 | 70.54 | 198,828 | -1.22(-1.71%) |
Nov 10, 2017 | 71.93 | 72.06 | 71.40 | 71.76 | 239,878 | -0.20(-0.28%) |
Nov 09, 2017 | 72.36 | 72.54 | 71.63 | 71.96 | 199,098 | -0.80(-1.10%) |
Nov 08, 2017 | 71.65 | 72.93 | 71.65 | 72.76 | 283,137 | +1.00(+1.40%) |
Nov 07, 2017 | 71.37 | 72.19 | 70.87 | 71.76 | 297,950 | +0.39(+0.55%) |
Nov 06, 2017 | 72.66 | 72.79 | 70.99 | 71.36 | 343,495 | -1.68(-2.30%) |
Nov 03, 2017 | 70.32 | 74.57 | 70.09 | 73.04 | 695,173 | +3.25(+4.65%) |
Nov 02, 2017 | 71.71 | 71.71 | 69.04 | 69.79 | 634,233 | -1.66(-2.32%) |
Nov 01, 2017 | 71.54 | 71.88 | 70.81 | 71.45 | 541,045 | +0.02(+0.03%) |
Oct 31, 2017 | 70.62 | 71.71 | 70.43 | 71.43 | 463,482 | +0.82(+1.16%) |
Oct 30, 2017 | 70.55 | 71.15 | 70.05 | 70.61 | 227,212 | -0.08(-0.11%) |
Oct 27, 2017 | 70.86 | 71.11 | 69.94 | 70.69 | 622,115 | +0.11(+0.15%) |
Oct 26, 2017 | 72.00 | 72.10 | 70.53 | 70.58 | 304,965 | -1.22(-1.70%) |
Oct 25, 2017 | 71.47 | 72.39 | 71.47 | 71.81 | 548,635 | +0.33(+0.46%) |
Oct 24, 2017 | 71.53 | 72.02 | 71.09 | 71.48 | 289,928 | +0.18(+0.26%) |
Oct 23, 2017 | 72.09 | 72.09 | 71.02 | 71.30 | 561,990 | -0.50(-0.70%) |
Oct 20, 2017 | 72.37 | 72.43 | 71.55 | 71.80 | 323,222 | -0.07(-0.09%) |
Oct 19, 2017 | 72.16 | 72.16 | 71.35 | 71.86 | 285,193 | -0.49(-0.68%) |
Oct 18, 2017 | 72.85 | 72.89 | 72.19 | 72.36 | 474,337 | -0.31(-0.42%) |
Oct 17, 2017 | 73.22 | 73.59 | 72.33 | 72.66 | 551,160 | -0.59(-0.80%) |
Oct 16, 2017 | 76.38 | 76.38 | 73.11 | 73.25 | 358,158 | -2.82(-3.71%) |
Oct 13, 2017 | 75.94 | 76.77 | 75.84 | 76.08 | 490,676 | +0.44(+0.59%) |
Oct 12, 2017 | 74.70 | 76.46 | 73.83 | 75.63 | 488,470 | +0.76(+1.02%) |
Oct 11, 2017 | 73.57 | 75.16 | 73.57 | 74.87 | 517,737 | +0.96(+1.30%) |
Oct 10, 2017 | 73.04 | 74.27 | 72.92 | 73.91 | 386,699 | +1.07(+1.47%) |
Oct 09, 2017 | 72.74 | 73.10 | 72.34 | 72.84 | 202,563 | +0.25(+0.35%) |
Oct 06, 2017 | 71.46 | 72.82 | 71.19 | 72.59 | 367,450 | +1.14(+1.59%) |
Oct 05, 2017 | 71.41 | 71.71 | 70.86 | 71.45 | 613,138 | +0.18(+0.26%) |
Oct 04, 2017 | 71.65 | 72.04 | 70.75 | 71.27 | 709,875 | -0.39(-0.54%) |
Oct 03, 2017 | 71.72 | 72.49 | 71.33 | 71.65 | 296,906 | +0.11(+0.15%) |
Oct 02, 2017 | 71.45 | 71.80 | 70.83 | 71.55 | 282,704 | +0.37(+0.51%) |
Sep 29, 2017 | 71.66 | 72.45 | 71.16 | 71.18 | 433,547 | -0.34(-0.47%) |
Sep 28, 2017 | 72.16 | 72.92 | 71.49 | 71.52 | 558,851 | -0.74(-1.03%) |
Sep 27, 2017 | 71.87 | 72.91 | 71.51 | 72.26 | 550,848 | +0.90(+1.26%) |
Sep 26, 2017 | 71.65 | 72.36 | 71.34 | 71.36 | 223,400 | +0.01(+0.01%) |
Sep 25, 2017 | 71.09 | 71.43 | 70.31 | 71.35 | 320,426 | +0.13(+0.18%) |
Sep 22, 2017 | 70.31 | 71.49 | 69.81 | 71.23 | 213,463 | +1.09(+1.55%) |
Sep 21, 2017 | 70.62 | 70.93 | 69.97 | 70.14 | 260,833 | -0.39(-0.55%) |
Sep 20, 2017 | 70.41 | 70.95 | 69.59 | 70.53 | 334,868 | -0.16(-0.23%) |
Sep 19, 2017 | 72.33 | 72.33 | 70.61 | 70.69 | 285,686 | -1.46(-2.03%) |
Sep 18, 2017 | 71.34 | 72.30 | 71.34 | 72.15 | 239,751 | +0.73(+1.03%) |
Sep 15, 2017 | 70.94 | 71.50 | 70.19 | 71.42 | 788,582 | +0.60(+0.84%) |
Sep 14, 2017 | 71.42 | 71.60 | 70.13 | 70.82 | 408,430 | -0.71(-1.00%) |
Sep 13, 2017 | 72.98 | 71.49 | 71.54 | 257,424 | -1.45(-1.98%) | |
Sep 12, 2017 | 72.92 | 73.34 | 71.98 | 72.98 | 346,397 | +0.18(+0.25%) |
Sep 11, 2017 | 71.54 | 73.45 | 71.54 | 72.80 | 366,162 | +1.81(+2.55%) |
Sep 08, 2017 | 70.49 | 71.34 | 70.17 | 70.99 | 216,311 | +0.47(+0.67%) |
Sep 07, 2017 | 70.81 | 69.81 | 70.52 | 528,698 | +0.19(+0.27%) | |
Sep 06, 2017 | 71.42 | 70.16 | 70.32 | 566,868 | -1.10(-1.54%) | |
Sep 05, 2017 | 71.98 | 72.51 | 71.02 | 71.42 | 233,184 | -0.70(-0.98%) |