Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 82.23 | 83.39 | 82.04 | 83.33 | 2,019,563 | +1.42(+1.74%) |
Nov 29, 2017 | 82.18 | 82.18 | 81.19 | 81.91 | 1,210,018 | +0.00(+0.00%) |
Nov 28, 2017 | 81.27 | 82.01 | 81.20 | 81.91 | 1,062,714 | +0.66(+0.82%) |
Nov 27, 2017 | 81.57 | 81.60 | 80.86 | 81.24 | 1,307,446 | -0.12(-0.15%) |
Nov 24, 2017 | 80.91 | 81.45 | 80.82 | 81.37 | 531,129 | +0.46(+0.57%) |
Nov 22, 2017 | 80.91 | 81.10 | 80.68 | 80.91 | 897,212 | -0.13(-0.16%) |
Nov 21, 2017 | 81.39 | 81.49 | 80.89 | 81.04 | 2,178,413 | -0.20(-0.25%) |
Nov 20, 2017 | 81.62 | 81.79 | 81.09 | 81.24 | 1,618,118 | -0.08(-0.10%) |
Nov 17, 2017 | 82.15 | 82.36 | 81.12 | 81.32 | 1,916,409 | -1.01(-1.22%) |
Nov 16, 2017 | 82.87 | 83.25 | 82.30 | 82.33 | 3,068,600 | -0.30(-0.36%) |
Nov 15, 2017 | 82.39 | 82.87 | 81.39 | 82.63 | 2,733,420 | +0.10(+0.12%) |
Nov 14, 2017 | 81.58 | 82.79 | 80.97 | 82.53 | 2,389,723 | +0.51(+0.62%) |
Nov 13, 2017 | 81.12 | 82.06 | 80.84 | 82.02 | 1,767,752 | +0.08(+0.10%) |
Nov 10, 2017 | 81.56 | 82.13 | 81.38 | 81.94 | 2,037,816 | +0.21(+0.26%) |
Nov 09, 2017 | 80.83 | 81.97 | 80.35 | 81.73 | 3,061,759 | +0.77(+0.95%) |
Nov 08, 2017 | 79.87 | 81.36 | 79.50 | 80.96 | 2,717,559 | +1.04(+1.30%) |
Nov 07, 2017 | 82.10 | 82.15 | 78.89 | 79.92 | 5,375,781 | -2.35(-2.86%) |
Nov 06, 2017 | 82.44 | 82.77 | 82.15 | 82.27 | 1,834,862 | -0.04(-0.05%) |
Nov 03, 2017 | 82.16 | 82.55 | 81.79 | 82.31 | 1,431,270 | -0.16(-0.19%) |
Nov 02, 2017 | 82.54 | 82.71 | 82.07 | 82.47 | 1,686,001 | +0.22(+0.27%) |
Nov 01, 2017 | 83.14 | 83.82 | 81.69 | 82.25 | 3,225,981 | +0.31(+0.38%) |
Oct 31, 2017 | 80.61 | 82.42 | 80.21 | 81.94 | 4,974,283 | -2.92(-3.45%) |
Oct 30, 2017 | 85.20 | 85.21 | 84.57 | 84.87 | 1,405,050 | -0.49(-0.57%) |
Oct 27, 2017 | 84.93 | 85.40 | 84.70 | 85.35 | 1,125,846 | +0.60(+0.71%) |
Oct 26, 2017 | 84.89 | 85.12 | 84.57 | 84.75 | 1,005,263 | +0.36(+0.43%) |
Oct 25, 2017 | 84.19 | 84.76 | 83.95 | 84.39 | 978,504 | +0.23(+0.27%) |
Oct 24, 2017 | 84.66 | 84.78 | 84.13 | 84.16 | 920,664 | -0.39(-0.46%) |
Oct 23, 2017 | 84.36 | 84.80 | 84.35 | 84.55 | 841,557 | +0.38(+0.45%) |
Oct 20, 2017 | 84.35 | 84.36 | 83.74 | 84.17 | 1,105,618 | +0.11(+0.14%) |
Oct 19, 2017 | 83.73 | 84.11 | 83.26 | 84.05 | 1,320,538 | +0.30(+0.36%) |
Oct 18, 2017 | 83.36 | 84.11 | 83.29 | 83.75 | 738,732 | +0.38(+0.46%) |
Oct 17, 2017 | 84.13 | 84.13 | 83.15 | 83.37 | 1,091,253 | -0.73(-0.87%) |
Oct 16, 2017 | 83.97 | 84.16 | 83.70 | 84.11 | 1,154,270 | +0.22(+0.26%) |
Oct 13, 2017 | 83.83 | 84.04 | 83.60 | 83.89 | 1,181,242 | +0.31(+0.37%) |
Oct 12, 2017 | 83.53 | 83.91 | 83.41 | 83.58 | 1,190,472 | -0.03(-0.03%) |
Oct 11, 2017 | 83.55 | 83.67 | 83.34 | 83.60 | 972,003 | +0.03(+0.03%) |
Oct 10, 2017 | 83.49 | 83.88 | 83.32 | 83.58 | 1,508,444 | +0.23(+0.28%) |
Oct 09, 2017 | 83.04 | 83.44 | 82.87 | 83.35 | 840,394 | +0.39(+0.47%) |
Oct 06, 2017 | 82.83 | 83.03 | 82.60 | 82.96 | 1,562,611 | +0.08(+0.10%) |
Oct 05, 2017 | 82.96 | 82.99 | 82.47 | 82.88 | 830,162 | +0.10(+0.12%) |
Oct 04, 2017 | 82.54 | 82.98 | 82.39 | 82.78 | 1,253,348 | +0.27(+0.33%) |
Oct 03, 2017 | 82.45 | 82.68 | 82.21 | 82.51 | 588,790 | +0.06(+0.07%) |
Oct 02, 2017 | 82.56 | 82.91 | 82.28 | 82.45 | 982,002 | -0.05(-0.06%) |
Sep 29, 2017 | 82.47 | 82.73 | 82.15 | 82.50 | 1,218,676 | +0.04(+0.05%) |
Sep 28, 2017 | 81.77 | 82.50 | 81.73 | 82.45 | 1,010,038 | +0.30(+0.37%) |
Sep 27, 2017 | 82.14 | 82.55 | 81.96 | 82.15 | 1,081,602 | +0.31(+0.38%) |
Sep 26, 2017 | 82.09 | 82.30 | 81.72 | 81.85 | 1,056,283 | -0.16(-0.19%) |
Sep 25, 2017 | 82.20 | 82.34 | 81.39 | 82.00 | 1,541,778 | -0.19(-0.24%) |
Sep 22, 2017 | 81.87 | 82.26 | 81.75 | 82.20 | 1,096,858 | +0.29(+0.36%) |
Sep 21, 2017 | 81.86 | 82.09 | 81.58 | 81.91 | 961,308 | -0.07(-0.09%) |
Sep 20, 2017 | 82.04 | 82.26 | 81.43 | 81.98 | 1,286,616 | +0.03(+0.03%) |
Sep 19, 2017 | 82.57 | 82.75 | 81.85 | 81.95 | 1,440,239 | -0.68(-0.82%) |
Sep 18, 2017 | 81.44 | 82.69 | 81.36 | 82.63 | 2,517,154 | +1.35(+1.66%) |
Sep 15, 2017 | 81.32 | 81.56 | 81.02 | 81.28 | 2,379,560 | -0.09(-0.11%) |
Sep 14, 2017 | 81.36 | 81.69 | 81.08 | 81.37 | 1,128,719 | -0.02(-0.02%) |
Sep 13, 2017 | 81.97 | 82.06 | 81.38 | 81.39 | 993,432 | -0.80(-0.98%) |
Sep 12, 2017 | 82.34 | 82.54 | 81.85 | 82.19 | 876,608 | -0.05(-0.06%) |
Sep 11, 2017 | 81.72 | 82.24 | 81.44 | 82.24 | 1,250,362 | +0.96(+1.18%) |
Sep 08, 2017 | 81.47 | 81.65 | 81.13 | 81.28 | 1,204,984 | -0.20(-0.25%) |
Sep 07, 2017 | 81.59 | 81.76 | 81.22 | 81.48 | 1,086,536 | +0.05(+0.06%) |
Sep 06, 2017 | 81.36 | 81.55 | 80.89 | 81.43 | 1,097,577 | +0.23(+0.28%) |
Sep 05, 2017 | 81.10 | 81.30 | 80.75 | 81.20 | 1,144,333 | -0.11(-0.14%) |