Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 76.83 | 77.59 | 76.83 | 77.31 | 1,082,224 | +0.58(+0.76%) |
Nov 29, 2017 | 76.07 | 76.74 | 76.05 | 76.73 | 761,632 | +0.67(+0.88%) |
Nov 28, 2017 | 75.35 | 76.07 | 75.28 | 76.06 | 1,071,066 | +0.93(+1.23%) |
Nov 27, 2017 | 75.07 | 75.24 | 74.99 | 75.14 | 516,327 | +0.20(+0.26%) |
Nov 24, 2017 | 75.06 | 75.22 | 74.93 | 74.94 | 344,641 | -0.03(-0.04%) |
Nov 22, 2017 | 75.07 | 75.10 | 74.91 | 74.97 | 734,291 | -0.01(-0.01%) |
Nov 21, 2017 | 75.04 | 75.10 | 74.96 | 74.98 | 588,363 | +0.20(+0.27%) |
Nov 20, 2017 | 74.63 | 74.87 | 74.58 | 74.77 | 418,426 | +0.09(+0.13%) |
Nov 17, 2017 | 74.65 | 74.78 | 74.61 | 74.68 | 371,036 | +0.01(+0.01%) |
Nov 16, 2017 | 74.38 | 74.82 | 74.34 | 74.67 | 764,521 | +0.38(+0.51%) |
Nov 15, 2017 | 74.53 | 74.63 | 74.27 | 74.30 | 661,158 | -0.63(-0.84%) |
Nov 14, 2017 | 74.48 | 74.92 | 74.44 | 74.92 | 1,112,536 | +0.26(+0.35%) |
Nov 13, 2017 | 74.15 | 74.71 | 74.15 | 74.67 | 420,750 | +0.25(+0.34%) |
Nov 10, 2017 | 74.18 | 74.50 | 74.18 | 74.41 | 338,141 | -0.01(-0.01%) |
Nov 09, 2017 | 74.15 | 74.45 | 74.06 | 74.42 | 593,509 | -0.07(-0.09%) |
Nov 08, 2017 | 74.19 | 74.57 | 74.16 | 74.49 | 378,460 | +0.16(+0.22%) |
Nov 07, 2017 | 74.38 | 74.47 | 74.18 | 74.33 | 549,436 | +0.02(+0.03%) |
Nov 06, 2017 | 74.15 | 74.43 | 74.14 | 74.30 | 400,225 | -0.02(-0.03%) |
Nov 03, 2017 | 74.34 | 74.48 | 74.19 | 74.33 | 392,271 | -0.05(-0.06%) |
Nov 02, 2017 | 74.23 | 74.46 | 73.95 | 74.38 | 517,990 | +0.20(+0.26%) |
Nov 01, 2017 | 74.51 | 74.68 | 74.12 | 74.18 | 573,765 | -0.12(-0.16%) |
Oct 31, 2017 | 74.42 | 74.45 | 74.11 | 74.30 | 541,635 | +0.11(+0.15%) |
Oct 30, 2017 | 74.47 | 74.49 | 74.13 | 74.19 | 502,440 | -0.34(-0.46%) |
Oct 27, 2017 | 74.52 | 74.53 | 73.99 | 74.53 | 569,329 | -0.03(-0.04%) |
Oct 26, 2017 | 74.40 | 74.77 | 74.40 | 74.56 | 767,685 | +0.16(+0.22%) |
Oct 25, 2017 | 74.65 | 74.74 | 73.96 | 74.40 | 897,981 | -0.42(-0.57%) |
Oct 24, 2017 | 74.83 | 75.06 | 74.71 | 74.82 | 921,327 | -0.01(-0.01%) |
Oct 23, 2017 | 74.99 | 75.16 | 74.79 | 74.83 | 668,182 | -0.11(-0.15%) |
Oct 20, 2017 | 74.58 | 74.94 | 74.52 | 74.94 | 524,811 | +0.42(+0.57%) |
Oct 19, 2017 | 74.30 | 74.52 | 74.12 | 74.52 | 505,316 | +0.10(+0.14%) |
Oct 18, 2017 | 74.43 | 74.76 | 74.30 | 74.41 | 453,651 | -0.02(-0.03%) |
Oct 17, 2017 | 74.49 | 74.50 | 74.25 | 74.44 | 753,490 | -0.06(-0.08%) |
Oct 16, 2017 | 74.40 | 74.56 | 74.28 | 74.50 | 1,053,665 | -0.01(-0.01%) |
Oct 13, 2017 | 74.74 | 74.83 | 74.48 | 74.51 | 438,503 | -0.05(-0.06%) |
Oct 12, 2017 | 74.23 | 74.59 | 74.20 | 74.56 | 1,717,406 | +0.22(+0.30%) |
Oct 11, 2017 | 74.15 | 74.43 | 74.15 | 74.34 | 411,727 | +0.07(+0.10%) |
Oct 10, 2017 | 73.71 | 74.27 | 73.71 | 74.27 | 613,211 | +0.46(+0.63%) |
Oct 09, 2017 | 73.76 | 73.94 | 73.70 | 73.80 | 449,371 | +0.06(+0.09%) |
Oct 06, 2017 | 73.74 | 73.85 | 73.62 | 73.74 | 465,073 | -0.29(-0.39%) |
Oct 05, 2017 | 73.98 | 74.14 | 73.79 | 74.03 | 637,593 | +0.09(+0.13%) |
Oct 04, 2017 | 73.77 | 73.94 | 73.58 | 73.94 | 446,835 | +0.19(+0.26%) |
Oct 03, 2017 | 73.70 | 73.76 | 73.37 | 73.75 | 586,274 | +0.05(+0.06%) |
Oct 02, 2017 | 73.51 | 73.70 | 73.24 | 73.70 | 891,581 | +0.27(+0.36%) |
Sep 29, 2017 | 73.51 | 73.57 | 73.36 | 73.43 | 506,101 | -0.11(-0.15%) |
Sep 28, 2017 | 72.94 | 73.55 | 72.94 | 73.54 | 559,608 | +0.27(+0.36%) |
Sep 27, 2017 | 73.25 | 73.47 | 72.97 | 73.28 | 478,883 | -0.03(-0.04%) |
Sep 26, 2017 | 73.48 | 73.50 | 73.31 | 73.31 | 522,031 | +0.48(+0.66%) |
Sep 25, 2017 | 72.34 | 72.83 | 72.33 | 72.83 | 631,610 | +0.50(+0.69%) |
Sep 22, 2017 | 72.39 | 72.43 | 72.27 | 72.32 | 628,280 | -0.02(-0.02%) |
Sep 21, 2017 | 72.35 | 72.57 | 72.32 | 72.34 | 479,192 | -0.19(-0.26%) |
Sep 20, 2017 | 72.52 | 72.66 | 72.32 | 72.52 | 423,451 | +0.05(+0.07%) |
Sep 19, 2017 | 72.57 | 72.58 | 72.43 | 72.47 | 476,082 | +0.01(+0.01%) |
Sep 18, 2017 | 72.56 | 72.69 | 72.27 | 72.46 | 591,631 | +0.06(+0.09%) |
Sep 15, 2017 | 72.13 | 72.50 | 72.13 | 72.40 | 612,306 | +0.15(+0.20%) |
Sep 14, 2017 | 71.88 | 72.25 | 71.88 | 72.25 | 1,055,209 | +0.22(+0.31%) |
Sep 13, 2017 | 71.91 | 72.15 | 71.91 | 72.03 | 724,890 | -0.05(-0.06%) |
Sep 12, 2017 | 72.22 | 72.27 | 71.88 | 72.08 | 792,591 | +0.02(+0.03%) |
Sep 11, 2017 | 71.51 | 72.11 | 71.51 | 72.05 | 689,844 | +0.63(+0.89%) |
Sep 08, 2017 | 71.14 | 71.50 | 70.99 | 71.42 | 454,660 | +0.25(+0.36%) |
Sep 07, 2017 | 71.18 | 71.25 | 70.93 | 71.17 | 428,208 | -0.05(-0.07%) |
Sep 06, 2017 | 71.17 | 71.35 | 71.17 | 71.21 | 475,565 | +0.15(+0.21%) |
Sep 05, 2017 | 71.24 | 71.36 | 70.80 | 71.07 | 1,053,905 | -0.29(-0.41%) |