Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 97.11 | 97.45 | 95.41 | 95.82 | 303,228 | -1.20(-1.23%) |
Nov 29, 2017 | 95.08 | 98.03 | 94.85 | 97.02 | 273,889 | +2.44(+2.58%) |
Nov 28, 2017 | 91.49 | 95.04 | 91.49 | 94.58 | 367,726 | +3.32(+3.63%) |
Nov 27, 2017 | 91.08 | 92.18 | 90.94 | 91.26 | 373,175 | +0.09(+0.10%) |
Nov 24, 2017 | 91.63 | 91.63 | 90.94 | 91.17 | 100,833 | +0.09(+0.10%) |
Nov 22, 2017 | 91.54 | 91.67 | 90.89 | 91.08 | 100,362 | -0.32(-0.35%) |
Nov 21, 2017 | 91.44 | 91.67 | 91.08 | 91.40 | 208,876 | +0.60(+0.66%) |
Nov 20, 2017 | 90.80 | 90.94 | 90.29 | 90.80 | 276,000 | +0.55(+0.61%) |
Nov 17, 2017 | 89.97 | 91.35 | 89.97 | 90.25 | 215,156 | -0.23(-0.25%) |
Nov 16, 2017 | 91.40 | 91.44 | 90.34 | 90.48 | 321,403 | -0.46(-0.51%) |
Nov 15, 2017 | 91.26 | 91.63 | 90.52 | 90.94 | 360,304 | -1.01(-1.10%) |
Nov 14, 2017 | 91.54 | 92.36 | 91.49 | 91.95 | 207,137 | -0.09(-0.10%) |
Nov 13, 2017 | 91.72 | 92.45 | 91.40 | 92.04 | 526,981 | +0.46(+0.50%) |
Nov 10, 2017 | 90.34 | 91.58 | 89.88 | 91.58 | 551,572 | +0.97(+1.07%) |
Nov 09, 2017 | 91.63 | 92.55 | 89.79 | 90.62 | 758,581 | -1.15(-1.25%) |
Nov 08, 2017 | 81.51 | 91.90 | 81.51 | 91.77 | 556,119 | +10.16(+12.45%) |
Nov 07, 2017 | 82.02 | 82.48 | 80.73 | 81.60 | 395,821 | -0.18(-0.22%) |
Nov 06, 2017 | 81.33 | 82.29 | 81.33 | 81.79 | 300,662 | +0.28(+0.34%) |
Nov 03, 2017 | 81.33 | 81.83 | 81.03 | 81.51 | 165,701 | +0.00(+0.00%) |
Nov 02, 2017 | 80.41 | 81.56 | 80.04 | 81.51 | 263,345 | +0.87(+1.08%) |
Nov 01, 2017 | 81.83 | 81.83 | 80.04 | 80.64 | 213,393 | -0.74(-0.90%) |
Oct 31, 2017 | 80.32 | 81.47 | 80.32 | 81.37 | 310,882 | +0.97(+1.20%) |
Oct 30, 2017 | 81.10 | 81.79 | 80.04 | 80.41 | 248,075 | -1.29(-1.58%) |
Oct 27, 2017 | 80.00 | 81.86 | 79.95 | 81.70 | 249,126 | +1.61(+2.01%) |
Oct 26, 2017 | 79.81 | 80.09 | 79.35 | 80.09 | 165,488 | +0.55(+0.69%) |
Oct 25, 2017 | 79.44 | 79.56 | 78.57 | 79.54 | 154,922 | -0.05(-0.06%) |
Oct 24, 2017 | 79.63 | 79.95 | 78.85 | 79.58 | 238,170 | +0.55(+0.70%) |
Oct 23, 2017 | 79.21 | 79.49 | 78.71 | 79.03 | 314,380 | +0.00(+0.00%) |
Oct 20, 2017 | 80.18 | 80.62 | 78.94 | 79.03 | 454,631 | -0.37(-0.46%) |
Oct 19, 2017 | 79.31 | 80.92 | 78.22 | 79.40 | 475,020 | -2.16(-2.65%) |
Oct 18, 2017 | 80.96 | 81.60 | 80.89 | 81.56 | 275,960 | +1.01(+1.26%) |
Oct 17, 2017 | 82.16 | 82.39 | 80.27 | 80.55 | 298,699 | -1.52(-1.85%) |
Oct 16, 2017 | 80.69 | 82.11 | 80.46 | 82.06 | 245,701 | +1.79(+2.23%) |
Oct 13, 2017 | 80.82 | 80.96 | 80.09 | 80.27 | 287,531 | -0.37(-0.46%) |
Oct 12, 2017 | 80.00 | 80.73 | 79.86 | 80.64 | 228,040 | +0.41(+0.52%) |
Oct 11, 2017 | 79.12 | 80.23 | 79.03 | 80.23 | 309,816 | +0.69(+0.87%) |
Oct 10, 2017 | 78.71 | 79.58 | 78.52 | 79.54 | 315,998 | +1.01(+1.29%) |
Oct 09, 2017 | 77.97 | 78.57 | 77.79 | 78.52 | 224,669 | +0.69(+0.89%) |
Oct 06, 2017 | 77.19 | 78.02 | 76.14 | 77.83 | 265,938 | +0.87(+1.14%) |
Oct 05, 2017 | 75.67 | 77.10 | 75.56 | 76.96 | 233,616 | +1.38(+1.82%) |
Oct 04, 2017 | 75.40 | 75.72 | 75.03 | 75.58 | 136,773 | +0.23(+0.31%) |
Oct 03, 2017 | 75.31 | 75.61 | 74.85 | 75.35 | 198,440 | +0.09(+0.12%) |
Oct 02, 2017 | 75.21 | 75.54 | 74.85 | 75.26 | 225,456 | +0.28(+0.37%) |
Sep 29, 2017 | 75.17 | 75.31 | 74.57 | 74.98 | 237,288 | -0.28(-0.37%) |
Sep 28, 2017 | 74.89 | 75.31 | 74.25 | 75.26 | 235,749 | +0.28(+0.37%) |
Sep 27, 2017 | 74.16 | 75.40 | 73.61 | 74.98 | 262,031 | +1.75(+2.39%) |
Sep 26, 2017 | 72.09 | 73.56 | 71.86 | 73.24 | 207,688 | +1.15(+1.59%) |
Sep 25, 2017 | 71.77 | 72.18 | 71.40 | 72.09 | 176,623 | +0.23(+0.32%) |
Sep 22, 2017 | 70.98 | 71.90 | 70.81 | 71.86 | 185,646 | +0.74(+1.03%) |
Sep 21, 2017 | 71.21 | 71.63 | 71.08 | 71.12 | 170,755 | -0.09(-0.13%) |
Sep 20, 2017 | 70.57 | 71.54 | 70.52 | 71.21 | 174,308 | +0.60(+0.85%) |
Sep 19, 2017 | 70.57 | 71.03 | 70.29 | 70.62 | 158,906 | +0.09(+0.13%) |
Sep 18, 2017 | 70.16 | 70.94 | 70.07 | 70.52 | 265,101 | +0.51(+0.72%) |
Sep 15, 2017 | 69.10 | 70.16 | 68.18 | 70.02 | 556,958 | +0.92(+1.33%) |
Sep 14, 2017 | 68.32 | 69.33 | 68.32 | 69.10 | 253,201 | +0.78(+1.14%) |
Sep 13, 2017 | 68.73 | 68.87 | 68.18 | 68.32 | 211,821 | -0.55(-0.80%) |
Sep 12, 2017 | 68.73 | 69.33 | 68.55 | 68.87 | 149,797 | +0.32(+0.47%) |
Sep 11, 2017 | 68.09 | 68.87 | 67.90 | 68.55 | 366,362 | +1.24(+1.84%) |
Sep 08, 2017 | 66.16 | 67.90 | 65.84 | 67.31 | 287,808 | +0.97(+1.46%) |
Sep 07, 2017 | 67.86 | 67.86 | 66.25 | 66.34 | 230,066 | -1.47(-2.17%) |
Sep 06, 2017 | 68.36 | 68.46 | 67.63 | 67.81 | 301,312 | -0.41(-0.61%) |
Sep 05, 2017 | 70.29 | 70.57 | 67.72 | 68.23 | 297,346 | -2.44(-3.45%) |