Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 77.67 | 78.61 | 77.51 | 78.28 | 35,486,364 | +0.77(+1.00%) |
Nov 29, 2017 | 78.78 | 78.97 | 77.35 | 77.51 | 29,432,664 | -1.43(-1.81%) |
Nov 28, 2017 | 78.19 | 79.11 | 78.14 | 78.94 | 23,573,850 | +0.94(+1.20%) |
Nov 27, 2017 | 77.48 | 78.10 | 77.47 | 78.00 | 19,636,258 | +0.57(+0.73%) |
Nov 24, 2017 | 77.20 | 77.59 | 76.99 | 77.43 | 7,984,361 | +0.14(+0.18%) |
Nov 22, 2017 | 77.96 | 78.03 | 77.23 | 77.29 | 22,099,656 | -0.57(-0.73%) |
Nov 21, 2017 | 76.95 | 77.97 | 76.95 | 77.86 | 22,835,180 | +1.11(+1.44%) |
Nov 20, 2017 | 76.63 | 76.81 | 76.49 | 76.75 | 17,540,326 | +0.12(+0.16%) |
Nov 17, 2017 | 77.30 | 77.30 | 76.48 | 76.63 | 23,740,382 | -0.74(-0.96%) |
Nov 16, 2017 | 77.28 | 77.58 | 77.14 | 77.38 | 22,538,324 | +0.20(+0.27%) |
Nov 15, 2017 | 77.63 | 77.83 | 76.90 | 77.17 | 20,833,342 | -0.60(-0.78%) |
Nov 14, 2017 | 77.27 | 77.82 | 76.79 | 77.78 | 20,281,272 | +0.11(+0.14%) |
Nov 13, 2017 | 77.42 | 77.68 | 77.23 | 77.67 | 15,331,936 | +0.06(+0.07%) |
Nov 10, 2017 | 77.54 | 77.82 | 77.02 | 77.61 | 20,962,174 | -0.20(-0.26%) |
Nov 09, 2017 | 77.83 | 77.98 | 76.71 | 77.81 | 22,883,428 | -0.43(-0.56%) |
Nov 08, 2017 | 77.86 | 78.30 | 77.57 | 78.25 | 19,486,348 | +0.27(+0.34%) |
Nov 07, 2017 | 78.44 | 78.56 | 77.67 | 77.98 | 19,377,440 | -0.19(-0.24%) |
Nov 06, 2017 | 77.92 | 78.38 | 77.81 | 78.17 | 21,459,354 | +0.31(+0.39%) |
Nov 03, 2017 | 77.81 | 78.23 | 77.18 | 77.86 | 19,055,644 | +0.08(+0.11%) |
Nov 02, 2017 | 77.13 | 78.16 | 76.92 | 77.78 | 25,921,564 | +0.81(+1.05%) |
Nov 01, 2017 | 77.44 | 77.51 | 76.69 | 76.97 | 24,102,000 | +0.00(+0.00%) |
Oct 31, 2017 | 78.06 | 78.06 | 76.91 | 76.97 | 29,268,162 | -0.66(-0.85%) |
Oct 30, 2017 | 77.45 | 78.03 | 76.90 | 77.63 | 34,313,104 | +0.07(+0.10%) |
Oct 27, 2017 | 78.07 | 79.77 | 77.38 | 77.56 | 76,798,080 | +4.67(+6.41%) |
Oct 26, 2017 | 73.29 | 73.49 | 72.87 | 72.88 | 34,670,796 | +0.12(+0.17%) |
Oct 25, 2017 | 72.72 | 73.20 | 72.19 | 72.76 | 22,056,308 | -0.21(-0.29%) |
Oct 24, 2017 | 73.01 | 73.29 | 72.60 | 72.97 | 18,927,600 | +0.03(+0.04%) |
Oct 23, 2017 | 73.10 | 73.42 | 72.88 | 72.95 | 22,281,914 | +0.02(+0.03%) |
Oct 20, 2017 | 72.48 | 73.08 | 72.38 | 72.93 | 24,710,546 | +0.83(+1.16%) |
Oct 19, 2017 | 71.78 | 72.11 | 71.58 | 72.10 | 16,306,919 | +0.28(+0.39%) |
Oct 18, 2017 | 71.87 | 72.04 | 71.60 | 71.82 | 14,373,250 | +0.02(+0.03%) |
Oct 17, 2017 | 71.69 | 71.83 | 71.48 | 71.80 | 18,180,394 | -0.06(-0.08%) |
Oct 16, 2017 | 71.64 | 72.00 | 71.64 | 71.86 | 13,377,868 | +0.15(+0.21%) |
Oct 13, 2017 | 71.80 | 72.06 | 71.52 | 71.71 | 16,572,531 | +0.34(+0.48%) |
Oct 12, 2017 | 70.78 | 71.52 | 70.67 | 71.36 | 18,237,572 | +0.65(+0.92%) |
Oct 11, 2017 | 70.66 | 70.75 | 70.28 | 70.72 | 16,629,740 | +0.12(+0.17%) |
Oct 10, 2017 | 70.63 | 70.91 | 70.46 | 70.60 | 15,067,896 | +0.00(+0.00%) |
Oct 09, 2017 | 70.30 | 70.84 | 70.20 | 70.60 | 12,304,794 | +0.27(+0.38%) |
Oct 06, 2017 | 70.02 | 70.36 | 69.90 | 70.33 | 15,085,637 | +0.03(+0.04%) |
Oct 05, 2017 | 69.61 | 70.44 | 69.38 | 70.30 | 22,904,086 | +1.18(+1.71%) |
Oct 04, 2017 | 68.56 | 69.14 | 68.21 | 69.12 | 14,391,610 | +0.40(+0.58%) |
Oct 03, 2017 | 69.10 | 69.29 | 68.66 | 68.72 | 13,173,420 | -0.32(-0.47%) |
Oct 02, 2017 | 69.13 | 69.41 | 68.75 | 69.04 | 16,537,200 | +0.11(+0.16%) |
Sep 29, 2017 | 68.42 | 68.97 | 68.37 | 68.93 | 18,456,502 | +0.57(+0.84%) |
Sep 28, 2017 | 68.05 | 68.45 | 67.84 | 68.36 | 11,761,537 | +0.02(+0.03%) |
Sep 27, 2017 | 68.06 | 68.63 | 67.71 | 68.34 | 21,141,834 | +0.55(+0.81%) |
Sep 26, 2017 | 68.17 | 68.30 | 67.54 | 67.79 | 19,469,662 | +0.00(+0.00%) |
Sep 25, 2017 | 68.56 | 68.70 | 67.48 | 67.79 | 26,096,398 | -1.06(-1.55%) |
Sep 22, 2017 | 68.47 | 68.95 | 68.34 | 68.86 | 15,249,411 | +0.19(+0.27%) |
Sep 21, 2017 | 69.50 | 69.62 | 68.58 | 68.67 | 20,733,278 | -0.68(-0.97%) |
Sep 20, 2017 | 69.73 | 69.88 | 68.76 | 69.35 | 23,328,286 | -0.46(-0.66%) |
Sep 19, 2017 | 69.60 | 70.06 | 69.41 | 69.81 | 17,390,934 | +0.26(+0.37%) |
Sep 18, 2017 | 69.62 | 70.30 | 69.44 | 69.55 | 25,185,484 | -0.14(-0.20%) |
Sep 15, 2017 | 69.25 | 69.76 | 68.54 | 69.69 | 41,689,692 | +0.50(+0.72%) |
Sep 14, 2017 | 69.40 | 69.86 | 68.96 | 69.19 | 16,997,192 | -0.41(-0.59%) |
Sep 13, 2017 | 69.34 | 69.62 | 68.99 | 69.60 | 14,459,827 | +0.49(+0.71%) |
Sep 12, 2017 | 69.18 | 69.62 | 68.82 | 69.11 | 15,553,857 | -0.07(-0.11%) |
Sep 11, 2017 | 68.76 | 69.35 | 68.76 | 69.18 | 19,354,362 | +0.72(+1.05%) |
Sep 08, 2017 | 68.78 | 68.88 | 68.33 | 68.46 | 15,889,641 | -0.33(-0.48%) |
Sep 07, 2017 | 68.18 | 69.03 | 68.11 | 68.79 | 18,879,132 | +0.87(+1.28%) |
Sep 06, 2017 | 68.24 | 68.51 | 67.88 | 67.92 | 17,869,332 | -0.19(-0.29%) |
Sep 05, 2017 | 67.87 | 68.38 | 67.53 | 68.12 | 23,294,472 | -0.31(-0.45%) |