Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 80.40 | 81.67 | 80.12 | 81.55 | 330,196 | +1.39(+1.73%) |
Nov 29, 2017 | 81.22 | 81.59 | 80.03 | 80.17 | 353,142 | -0.77(-0.95%) |
Nov 28, 2017 | 81.17 | 81.55 | 80.27 | 80.94 | 470,588 | -0.09(-0.11%) |
Nov 27, 2017 | 80.44 | 81.43 | 80.44 | 81.02 | 374,890 | +0.45(+0.56%) |
Nov 24, 2017 | 80.29 | 80.69 | 79.44 | 80.57 | 197,256 | +0.41(+0.51%) |
Nov 22, 2017 | 80.27 | 81.30 | 79.74 | 80.17 | 458,092 | +0.04(+0.05%) |
Nov 21, 2017 | 79.09 | 80.19 | 78.99 | 80.13 | 501,355 | +1.16(+1.47%) |
Nov 20, 2017 | 78.91 | 79.55 | 78.64 | 78.97 | 332,396 | -0.04(-0.05%) |
Nov 17, 2017 | 78.52 | 79.08 | 78.33 | 79.01 | 596,833 | +0.03(+0.04%) |
Nov 16, 2017 | 75.62 | 79.47 | 75.62 | 78.98 | 921,990 | +3.46(+4.59%) |
Nov 15, 2017 | 74.63 | 75.62 | 74.05 | 75.52 | 545,199 | +1.31(+1.77%) |
Nov 14, 2017 | 73.61 | 74.37 | 73.45 | 74.20 | 328,489 | +0.19(+0.26%) |
Nov 13, 2017 | 73.38 | 74.16 | 73.00 | 74.01 | 585,583 | +0.53(+0.72%) |
Nov 10, 2017 | 74.93 | 75.14 | 73.00 | 73.48 | 644,034 | -1.73(-2.30%) |
Nov 09, 2017 | 75.24 | 75.43 | 74.66 | 75.21 | 351,649 | -0.21(-0.28%) |
Nov 08, 2017 | 75.56 | 75.73 | 75.05 | 75.42 | 458,796 | -0.27(-0.36%) |
Nov 07, 2017 | 75.67 | 75.97 | 75.16 | 75.69 | 469,254 | +0.07(+0.09%) |
Nov 06, 2017 | 74.86 | 76.00 | 74.86 | 75.62 | 856,753 | +0.87(+1.16%) |
Nov 03, 2017 | 74.08 | 75.61 | 72.55 | 74.75 | 1,265,512 | -2.41(-3.12%) |
Nov 02, 2017 | 77.86 | 78.79 | 77.05 | 77.17 | 721,989 | -0.86(-1.10%) |
Nov 01, 2017 | 77.89 | 78.99 | 77.76 | 78.02 | 435,206 | +0.17(+0.22%) |
Oct 31, 2017 | 77.38 | 77.95 | 76.91 | 77.85 | 379,306 | +0.60(+0.77%) |
Oct 30, 2017 | 77.51 | 77.92 | 76.68 | 77.25 | 413,801 | -0.36(-0.46%) |
Oct 27, 2017 | 77.13 | 77.76 | 76.98 | 77.61 | 587,989 | +0.49(+0.64%) |
Oct 26, 2017 | 77.42 | 77.99 | 76.91 | 77.12 | 511,278 | -0.24(-0.31%) |
Oct 25, 2017 | 77.39 | 77.58 | 76.59 | 77.36 | 396,363 | -0.12(-0.15%) |
Oct 24, 2017 | 78.24 | 78.24 | 77.25 | 77.47 | 310,552 | -0.69(-0.89%) |
Oct 23, 2017 | 78.83 | 79.85 | 78.02 | 78.17 | 747,471 | -0.14(-0.18%) |
Oct 20, 2017 | 77.78 | 78.41 | 77.78 | 78.31 | 448,535 | +0.86(+1.11%) |
Oct 19, 2017 | 76.58 | 77.45 | 76.15 | 77.45 | 384,532 | +0.80(+1.04%) |
Oct 18, 2017 | 76.11 | 77.14 | 76.11 | 76.65 | 299,091 | +0.72(+0.95%) |
Oct 17, 2017 | 75.34 | 76.19 | 74.93 | 75.93 | 473,681 | +0.72(+0.96%) |
Oct 16, 2017 | 75.14 | 75.48 | 74.85 | 75.21 | 397,442 | +0.13(+0.17%) |
Oct 13, 2017 | 75.46 | 75.46 | 74.93 | 75.08 | 384,342 | -0.50(-0.66%) |
Oct 12, 2017 | 74.34 | 75.64 | 73.97 | 75.58 | 367,831 | +1.15(+1.54%) |
Oct 11, 2017 | 72.76 | 75.10 | 72.76 | 74.44 | 734,035 | +1.86(+2.57%) |
Oct 10, 2017 | 73.68 | 73.68 | 72.17 | 72.57 | 443,883 | -0.66(-0.90%) |
Oct 09, 2017 | 74.47 | 74.68 | 72.99 | 73.23 | 366,957 | -1.41(-1.89%) |
Oct 06, 2017 | 74.97 | 75.57 | 74.53 | 74.64 | 444,039 | -0.24(-0.32%) |
Oct 05, 2017 | 74.20 | 75.07 | 74.20 | 74.88 | 339,454 | +0.68(+0.92%) |
Oct 04, 2017 | 73.48 | 74.61 | 73.15 | 74.19 | 612,359 | +0.77(+1.05%) |
Oct 03, 2017 | 73.71 | 74.16 | 72.82 | 73.42 | 462,694 | -0.37(-0.50%) |
Oct 02, 2017 | 71.52 | 73.91 | 71.43 | 73.79 | 652,555 | +2.41(+3.38%) |
Sep 29, 2017 | 70.64 | 71.82 | 70.45 | 71.38 | 753,483 | +0.74(+1.05%) |
Sep 28, 2017 | 71.57 | 71.57 | 70.44 | 70.64 | 511,126 | -0.87(-1.21%) |
Sep 27, 2017 | 71.35 | 71.70 | 70.88 | 71.50 | 318,272 | +0.37(+0.52%) |
Sep 26, 2017 | 71.47 | 71.73 | 71.08 | 71.14 | 379,717 | -0.06(-0.08%) |
Sep 25, 2017 | 70.63 | 71.28 | 70.46 | 71.19 | 397,732 | +0.20(+0.29%) |
Sep 22, 2017 | 70.63 | 71.03 | 70.63 | 70.99 | 382,027 | +0.36(+0.51%) |
Sep 21, 2017 | 70.20 | 70.89 | 69.63 | 70.64 | 461,362 | +0.42(+0.60%) |
Sep 20, 2017 | 70.27 | 70.67 | 69.36 | 70.21 | 943,910 | -0.02(-0.03%) |
Sep 19, 2017 | 72.52 | 72.78 | 70.06 | 70.23 | 839,318 | -2.29(-3.15%) |
Sep 18, 2017 | 73.10 | 73.26 | 72.40 | 72.52 | 742,681 | -0.41(-0.56%) |
Sep 15, 2017 | 74.21 | 74.21 | 72.83 | 72.92 | 1,671,810 | -1.34(-1.81%) |
Sep 14, 2017 | 74.51 | 74.77 | 74.05 | 74.26 | 560,663 | -0.39(-0.52%) |
Sep 13, 2017 | 74.54 | 75.07 | 74.24 | 74.65 | 643,049 | -0.02(-0.03%) |
Sep 12, 2017 | 74.82 | 74.82 | 74.31 | 74.67 | 440,470 | -0.13(-0.18%) |
Sep 11, 2017 | 75.08 | 75.61 | 74.44 | 74.80 | 750,883 | +0.30(+0.40%) |
Sep 08, 2017 | 73.85 | 74.82 | 73.71 | 74.50 | 368,111 | +0.47(+0.64%) |
Sep 07, 2017 | 74.16 | 75.49 | 73.93 | 74.03 | 515,807 | +0.17(+0.23%) |
Sep 06, 2017 | 73.67 | 74.03 | 72.83 | 73.86 | 379,434 | +0.31(+0.42%) |
Sep 05, 2017 | 73.62 | 74.58 | 73.45 | 73.55 | 463,676 | -0.27(-0.37%) |