Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 77.67 | 78.61 | 77.51 | 78.28 | 35,485,584 | +0.77(+1.00%) |
Nov 29, 2017 | 78.78 | 78.97 | 77.36 | 77.51 | 29,432,020 | -1.43(-1.81%) |
Nov 28, 2017 | 78.19 | 79.11 | 78.14 | 78.94 | 23,573,332 | +0.94(+1.20%) |
Nov 27, 2017 | 77.48 | 78.10 | 77.47 | 78.00 | 19,635,828 | +0.57(+0.73%) |
Nov 24, 2017 | 77.20 | 77.59 | 76.99 | 77.44 | 7,984,186 | +0.14(+0.18%) |
Nov 22, 2017 | 77.97 | 78.03 | 77.23 | 77.30 | 22,099,172 | -0.57(-0.73%) |
Nov 21, 2017 | 76.95 | 77.97 | 76.95 | 77.86 | 22,834,680 | +1.11(+1.44%) |
Nov 20, 2017 | 76.64 | 76.81 | 76.50 | 76.76 | 17,539,942 | +0.12(+0.16%) |
Nov 17, 2017 | 77.30 | 77.30 | 76.49 | 76.64 | 23,739,860 | -0.74(-0.96%) |
Nov 16, 2017 | 77.29 | 77.58 | 77.14 | 77.38 | 22,537,830 | +0.20(+0.27%) |
Nov 15, 2017 | 77.63 | 77.83 | 76.90 | 77.17 | 20,832,886 | -0.60(-0.78%) |
Nov 14, 2017 | 77.27 | 77.83 | 76.79 | 77.78 | 20,280,828 | +0.11(+0.14%) |
Nov 13, 2017 | 77.42 | 77.68 | 77.23 | 77.67 | 15,331,601 | +0.06(+0.07%) |
Nov 10, 2017 | 77.54 | 77.82 | 77.02 | 77.61 | 20,961,716 | -0.20(-0.26%) |
Nov 09, 2017 | 77.83 | 77.98 | 76.72 | 77.82 | 22,882,926 | -0.43(-0.56%) |
Nov 08, 2017 | 77.86 | 78.30 | 77.58 | 78.25 | 19,485,920 | +0.27(+0.34%) |
Nov 07, 2017 | 78.45 | 78.57 | 77.67 | 77.98 | 19,377,016 | -0.19(-0.24%) |
Nov 06, 2017 | 77.92 | 78.38 | 77.81 | 78.17 | 21,458,884 | +0.31(+0.39%) |
Nov 03, 2017 | 77.81 | 78.23 | 77.18 | 77.86 | 19,055,228 | +0.08(+0.11%) |
Nov 02, 2017 | 77.13 | 78.16 | 76.92 | 77.78 | 25,920,996 | +0.81(+1.05%) |
Nov 01, 2017 | 77.44 | 77.51 | 76.70 | 76.97 | 24,101,472 | +0.00(+0.00%) |
Oct 31, 2017 | 78.07 | 78.07 | 76.91 | 76.97 | 29,267,522 | -0.66(-0.85%) |
Oct 30, 2017 | 77.46 | 78.03 | 76.90 | 77.63 | 34,312,352 | +0.07(+0.10%) |
Oct 27, 2017 | 78.08 | 79.77 | 77.38 | 77.56 | 76,796,400 | +4.67(+6.41%) |
Oct 26, 2017 | 73.29 | 73.49 | 72.87 | 72.88 | 34,670,036 | +0.12(+0.17%) |
Oct 25, 2017 | 72.72 | 73.20 | 72.19 | 72.76 | 22,055,826 | -0.21(-0.29%) |
Oct 24, 2017 | 73.01 | 73.29 | 72.61 | 72.98 | 18,927,186 | +0.03(+0.04%) |
Oct 23, 2017 | 73.10 | 73.42 | 72.88 | 72.95 | 22,281,426 | +0.02(+0.03%) |
Oct 20, 2017 | 72.48 | 73.08 | 72.38 | 72.93 | 24,710,004 | +0.83(+1.16%) |
Oct 19, 2017 | 71.78 | 72.12 | 71.58 | 72.10 | 16,306,562 | +0.28(+0.39%) |
Oct 18, 2017 | 71.88 | 72.04 | 71.60 | 71.82 | 14,372,935 | +0.02(+0.03%) |
Oct 17, 2017 | 71.69 | 71.83 | 71.49 | 71.80 | 18,179,996 | -0.06(-0.08%) |
Oct 16, 2017 | 71.64 | 72.00 | 71.64 | 71.86 | 13,377,575 | +0.15(+0.21%) |
Oct 13, 2017 | 71.80 | 72.06 | 71.52 | 71.71 | 16,572,168 | +0.34(+0.48%) |
Oct 12, 2017 | 70.78 | 71.52 | 70.67 | 71.37 | 18,237,174 | +0.65(+0.92%) |
Oct 11, 2017 | 70.66 | 70.76 | 70.28 | 70.72 | 16,629,376 | +0.12(+0.17%) |
Oct 10, 2017 | 70.64 | 70.91 | 70.46 | 70.60 | 15,067,567 | +0.00(+0.00%) |
Oct 09, 2017 | 70.30 | 70.84 | 70.20 | 70.60 | 12,304,525 | +0.27(+0.38%) |
Oct 06, 2017 | 70.02 | 70.36 | 69.90 | 70.33 | 15,085,307 | +0.03(+0.04%) |
Oct 05, 2017 | 69.61 | 70.44 | 69.38 | 70.30 | 22,903,584 | +1.18(+1.71%) |
Oct 04, 2017 | 68.56 | 69.15 | 68.21 | 69.12 | 14,391,295 | +0.40(+0.58%) |
Oct 03, 2017 | 69.10 | 69.29 | 68.66 | 68.72 | 13,173,131 | -0.32(-0.47%) |
Oct 02, 2017 | 69.14 | 69.41 | 68.75 | 69.04 | 16,536,838 | +0.11(+0.16%) |
Sep 29, 2017 | 68.42 | 68.97 | 68.37 | 68.93 | 18,456,096 | +0.57(+0.84%) |
Sep 28, 2017 | 68.05 | 68.45 | 67.84 | 68.36 | 11,761,279 | +0.02(+0.03%) |
Sep 27, 2017 | 68.06 | 68.64 | 67.71 | 68.34 | 21,141,372 | +0.55(+0.81%) |
Sep 26, 2017 | 68.17 | 68.30 | 67.54 | 67.79 | 19,469,236 | +0.00(+0.00%) |
Sep 25, 2017 | 68.56 | 68.70 | 67.48 | 67.79 | 26,095,826 | -1.06(-1.55%) |
Sep 22, 2017 | 68.47 | 68.95 | 68.34 | 68.86 | 15,249,077 | +0.19(+0.27%) |
Sep 21, 2017 | 69.51 | 69.63 | 68.58 | 68.67 | 20,732,824 | -0.68(-0.97%) |
Sep 20, 2017 | 69.73 | 69.89 | 68.77 | 69.35 | 23,327,776 | -0.46(-0.66%) |
Sep 19, 2017 | 69.60 | 70.06 | 69.41 | 69.81 | 17,390,554 | +0.26(+0.37%) |
Sep 18, 2017 | 69.62 | 70.30 | 69.44 | 69.55 | 25,184,932 | -0.14(-0.20%) |
Sep 15, 2017 | 69.25 | 69.77 | 68.54 | 69.69 | 41,688,780 | +0.50(+0.72%) |
Sep 14, 2017 | 69.40 | 69.86 | 68.96 | 69.19 | 16,996,820 | -0.41(-0.59%) |
Sep 13, 2017 | 69.34 | 69.62 | 68.99 | 69.60 | 14,459,510 | +0.49(+0.71%) |
Sep 12, 2017 | 69.18 | 69.63 | 68.82 | 69.11 | 15,553,517 | -0.07(-0.11%) |
Sep 11, 2017 | 68.77 | 69.35 | 68.77 | 69.18 | 19,353,938 | +0.72(+1.05%) |
Sep 08, 2017 | 68.78 | 68.89 | 68.33 | 68.46 | 15,889,293 | -0.33(-0.48%) |
Sep 07, 2017 | 68.18 | 69.03 | 68.11 | 68.79 | 18,878,718 | +0.87(+1.28%) |
Sep 06, 2017 | 68.24 | 68.52 | 67.88 | 67.92 | 17,868,942 | -0.19(-0.29%) |
Sep 05, 2017 | 67.87 | 68.38 | 67.54 | 68.12 | 23,293,960 | -0.31(-0.45%) |