Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 79.28 | 79.89 | 78.66 | 79.35 | 148,426 | +0.40(+0.50%) |
Nov 29, 2017 | 78.86 | 79.31 | 78.46 | 78.96 | 127,255 | +0.18(+0.23%) |
Nov 28, 2017 | 77.36 | 78.87 | 76.91 | 78.77 | 326,698 | +1.78(+2.31%) |
Nov 27, 2017 | 77.34 | 77.39 | 76.98 | 76.99 | 266,898 | -0.17(-0.21%) |
Nov 24, 2017 | 77.56 | 77.56 | 76.66 | 77.16 | 61,594 | +0.02(+0.02%) |
Nov 22, 2017 | 77.17 | 77.91 | 77.00 | 77.14 | 172,891 | +0.05(+0.06%) |
Nov 21, 2017 | 76.55 | 77.29 | 76.55 | 77.09 | 177,974 | +1.07(+1.41%) |
Nov 20, 2017 | 76.02 | 76.76 | 75.51 | 76.02 | 282,364 | +0.32(+0.42%) |
Nov 17, 2017 | 74.87 | 75.90 | 74.59 | 75.69 | 96,491 | +0.37(+0.49%) |
Nov 16, 2017 | 73.87 | 75.54 | 73.73 | 75.33 | 187,846 | +1.95(+2.65%) |
Nov 15, 2017 | 74.50 | 74.60 | 73.21 | 73.38 | 151,176 | -1.76(-2.35%) |
Nov 14, 2017 | 74.88 | 75.68 | 74.65 | 75.14 | 73,613 | -0.05(-0.06%) |
Nov 13, 2017 | 75.48 | 75.64 | 74.83 | 75.19 | 140,792 | -0.60(-0.79%) |
Nov 10, 2017 | 75.22 | 76.06 | 75.17 | 75.79 | 173,371 | +0.23(+0.30%) |
Nov 09, 2017 | 75.73 | 76.24 | 74.96 | 75.56 | 86,826 | -0.70(-0.92%) |
Nov 08, 2017 | 75.92 | 77.16 | 74.79 | 76.26 | 81,355 | -0.15(-0.19%) |
Nov 07, 2017 | 77.14 | 77.75 | 76.35 | 76.40 | 137,981 | -0.98(-1.27%) |
Nov 06, 2017 | 77.50 | 77.69 | 76.81 | 77.39 | 157,030 | -0.17(-0.23%) |
Nov 03, 2017 | 76.60 | 77.64 | 75.37 | 77.56 | 113,638 | +1.01(+1.32%) |
Nov 02, 2017 | 76.09 | 77.03 | 76.09 | 76.55 | 187,113 | +0.03(+0.04%) |
Nov 01, 2017 | 77.74 | 78.07 | 75.83 | 76.52 | 283,056 | -0.41(-0.54%) |
Oct 31, 2017 | 73.50 | 77.43 | 73.27 | 76.94 | 434,670 | +5.49(+7.69%) |
Oct 30, 2017 | 73.95 | 74.06 | 71.41 | 71.44 | 164,154 | -3.05(-4.09%) |
Oct 27, 2017 | 74.24 | 74.88 | 73.79 | 74.49 | 119,076 | +0.20(+0.27%) |
Oct 26, 2017 | 73.33 | 74.49 | 72.46 | 74.29 | 138,895 | +1.48(+2.03%) |
Oct 25, 2017 | 72.14 | 73.27 | 71.62 | 72.81 | 161,635 | +0.60(+0.83%) |
Oct 24, 2017 | 72.80 | 73.09 | 72.13 | 72.21 | 85,259 | -0.22(-0.30%) |
Oct 23, 2017 | 73.19 | 73.60 | 72.29 | 72.43 | 66,594 | -0.60(-0.82%) |
Oct 20, 2017 | 72.69 | 73.69 | 71.98 | 73.03 | 85,229 | +0.89(+1.24%) |
Oct 19, 2017 | 72.88 | 73.57 | 71.91 | 72.14 | 73,642 | -1.06(-1.44%) |
Oct 18, 2017 | 72.91 | 73.59 | 72.91 | 73.20 | 56,371 | +0.53(+0.73%) |
Oct 17, 2017 | 73.71 | 74.37 | 72.49 | 72.66 | 185,912 | -1.55(-2.09%) |
Oct 16, 2017 | 74.42 | 74.63 | 73.87 | 74.22 | 77,571 | +0.01(+0.01%) |
Oct 13, 2017 | 74.97 | 75.37 | 73.99 | 74.21 | 95,157 | -0.52(-0.70%) |
Oct 12, 2017 | 75.11 | 75.34 | 74.66 | 74.73 | 81,426 | -0.44(-0.59%) |
Oct 11, 2017 | 75.42 | 75.43 | 74.96 | 75.17 | 98,446 | -0.05(-0.06%) |
Oct 10, 2017 | 75.24 | 75.50 | 74.66 | 75.22 | 104,518 | +0.17(+0.23%) |
Oct 09, 2017 | 75.24 | 75.46 | 74.63 | 75.04 | 55,732 | -0.20(-0.27%) |
Oct 06, 2017 | 75.79 | 75.84 | 74.79 | 75.24 | 50,408 | -0.37(-0.49%) |
Oct 05, 2017 | 75.28 | 76.00 | 75.09 | 75.61 | 91,390 | +0.47(+0.62%) |
Oct 04, 2017 | 74.70 | 75.38 | 74.70 | 75.14 | 97,574 | +0.26(+0.34%) |
Oct 03, 2017 | 74.56 | 74.97 | 73.65 | 74.89 | 106,826 | +0.35(+0.47%) |
Oct 02, 2017 | 74.08 | 74.68 | 73.66 | 74.54 | 171,467 | +0.55(+0.75%) |
Sep 29, 2017 | 74.19 | 74.71 | 73.77 | 73.99 | 93,053 | +0.08(+0.11%) |
Sep 28, 2017 | 72.75 | 74.01 | 72.70 | 73.90 | 164,886 | +0.95(+1.30%) |
Sep 27, 2017 | 73.09 | 72.96 | 187,281 | +2.05(+2.89%) | ||
Sep 26, 2017 | 70.78 | 71.42 | 70.77 | 70.91 | 123,093 | +0.18(+0.26%) |
Sep 25, 2017 | 71.03 | 71.41 | 70.40 | 70.72 | 106,393 | -0.40(-0.56%) |
Sep 22, 2017 | 69.83 | 71.29 | 69.64 | 71.12 | 236,076 | +1.26(+1.80%) |
Sep 21, 2017 | 69.50 | 70.32 | 69.37 | 69.86 | 76,526 | +0.40(+0.58%) |
Sep 20, 2017 | 69.45 | 69.99 | 68.91 | 69.46 | 116,603 | +0.19(+0.28%) |
Sep 19, 2017 | 68.63 | 69.61 | 68.22 | 69.26 | 147,895 | +0.08(+0.12%) |
Sep 18, 2017 | 68.20 | 69.45 | 68.20 | 69.18 | 85,030 | +0.62(+0.90%) |
Sep 15, 2017 | 68.54 | 68.72 | 68.15 | 68.57 | 154,409 | +0.17(+0.26%) |
Sep 14, 2017 | 67.59 | 68.80 | 67.59 | 68.39 | 98,852 | +0.71(+1.05%) |
Sep 13, 2017 | 67.06 | 67.84 | 66.99 | 67.68 | 71,447 | +0.42(+0.63%) |
Sep 12, 2017 | 65.04 | 67.27 | 65.04 | 67.26 | 151,693 | +2.43(+3.74%) |
Sep 11, 2017 | 64.68 | 65.07 | 64.36 | 64.84 | 118,188 | +0.56(+0.87%) |
Sep 08, 2017 | 63.96 | 64.63 | 63.71 | 64.28 | 186,487 | +0.27(+0.42%) |
Sep 07, 2017 | 63.99 | 64.34 | 63.40 | 64.01 | 85,765 | +0.12(+0.19%) |
Sep 06, 2017 | 63.83 | 64.29 | 63.25 | 63.89 | 86,946 | +0.38(+0.59%) |
Sep 05, 2017 | 64.75 | 64.89 | 63.46 | 63.51 | 95,601 | -1.39(-2.14%) |