Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 83.59 | 84.42 | 83.38 | 84.01 | 2,258,598 | +0.60(+0.72%) |
Nov 29, 2017 | 84.01 | 84.05 | 82.95 | 83.41 | 1,742,594 | -0.66(-0.79%) |
Nov 28, 2017 | 82.76 | 84.44 | 82.47 | 84.07 | 1,866,557 | +1.48(+1.79%) |
Nov 27, 2017 | 83.02 | 82.40 | 82.59 | 1,031,072 | -0.10(-0.12%) | |
Nov 24, 2017 | 83.12 | 83.20 | 82.12 | 82.69 | 585,617 | -0.41(-0.50%) |
Nov 22, 2017 | 83.18 | 83.56 | 82.84 | 83.10 | 1,482,593 | +0.12(+0.14%) |
Nov 21, 2017 | 82.98 | 83.44 | 82.46 | 82.98 | 1,465,897 | +0.41(+0.50%) |
Nov 20, 2017 | 82.87 | 83.57 | 82.51 | 82.57 | 1,472,807 | -0.36(-0.44%) |
Nov 17, 2017 | 82.28 | 83.88 | 81.91 | 82.94 | 2,210,548 | +0.83(+1.02%) |
Nov 16, 2017 | 81.20 | 82.45 | 80.87 | 82.10 | 1,844,265 | +1.46(+1.81%) |
Nov 15, 2017 | 81.51 | 81.91 | 80.30 | 80.65 | 2,302,304 | -1.05(-1.29%) |
Nov 14, 2017 | 80.71 | 82.82 | 80.44 | 81.70 | 2,601,911 | +0.92(+1.14%) |
Nov 13, 2017 | 80.42 | 81.17 | 79.88 | 80.78 | 795,711 | +0.04(+0.05%) |
Nov 10, 2017 | 80.06 | 81.01 | 79.68 | 80.74 | 1,304,075 | +0.18(+0.23%) |
Nov 09, 2017 | 81.76 | 81.92 | 79.82 | 80.56 | 2,214,455 | -1.80(-2.19%) |
Nov 08, 2017 | 80.84 | 82.50 | 79.05 | 82.36 | 3,103,940 | +1.37(+1.69%) |
Nov 07, 2017 | 81.05 | 81.44 | 80.33 | 80.99 | 1,392,743 | +0.13(+0.17%) |
Nov 06, 2017 | 81.35 | 82.26 | 80.71 | 80.86 | 1,880,933 | -0.54(-0.66%) |
Nov 03, 2017 | 80.61 | 82.55 | 80.58 | 81.39 | 2,998,651 | +2.44(+3.08%) |
Nov 02, 2017 | 78.54 | 79.15 | 77.76 | 78.96 | 1,453,701 | +0.12(+0.16%) |
Nov 01, 2017 | 79.67 | 79.87 | 78.57 | 78.83 | 1,451,814 | -0.36(-0.46%) |
Oct 31, 2017 | 79.12 | 79.74 | 78.49 | 79.20 | 2,111,834 | +0.21(+0.27%) |
Oct 30, 2017 | 78.84 | 79.31 | 78.41 | 78.99 | 1,769,588 | -0.30(-0.37%) |
Oct 27, 2017 | 78.97 | 79.38 | 77.32 | 79.28 | 2,051,541 | +1.44(+1.85%) |
Oct 26, 2017 | 79.00 | 79.92 | 76.89 | 77.85 | 4,845,928 | -1.18(-1.49%) |
Oct 25, 2017 | 79.10 | 80.29 | 78.49 | 79.03 | 2,402,903 | -0.73(-0.91%) |
Oct 24, 2017 | 79.72 | 79.93 | 79.36 | 79.75 | 1,056,917 | +0.04(+0.05%) |
Oct 23, 2017 | 80.39 | 80.39 | 79.53 | 79.72 | 942,776 | -0.33(-0.41%) |
Oct 20, 2017 | 79.73 | 80.51 | 79.42 | 80.04 | 1,603,453 | +0.72(+0.91%) |
Oct 19, 2017 | 78.59 | 79.34 | 78.29 | 79.32 | 1,644,857 | +0.45(+0.57%) |
Oct 18, 2017 | 78.76 | 79.03 | 78.04 | 78.87 | 1,090,882 | +0.27(+0.34%) |
Oct 17, 2017 | 78.38 | 78.73 | 77.91 | 78.60 | 1,101,130 | +0.36(+0.47%) |
Oct 16, 2017 | 78.21 | 78.56 | 77.62 | 78.24 | 629,469 | +0.13(+0.17%) |
Oct 13, 2017 | 78.39 | 78.47 | 77.63 | 78.10 | 1,168,622 | +0.16(+0.21%) |
Oct 12, 2017 | 76.97 | 78.57 | 76.68 | 77.94 | 1,310,614 | +0.70(+0.91%) |
Oct 11, 2017 | 77.61 | 77.85 | 76.70 | 77.24 | 2,135,097 | -0.60(-0.78%) |
Oct 10, 2017 | 77.17 | 77.86 | 76.94 | 77.85 | 1,628,107 | +0.56(+0.72%) |
Oct 09, 2017 | 76.16 | 77.34 | 75.86 | 77.29 | 1,115,163 | +1.10(+1.45%) |
Oct 06, 2017 | 76.11 | 76.25 | 75.43 | 76.19 | 968,209 | -0.20(-0.26%) |
Oct 05, 2017 | 75.50 | 76.60 | 75.15 | 76.39 | 1,978,173 | +1.32(+1.76%) |
Oct 04, 2017 | 75.27 | 75.56 | 74.49 | 75.07 | 1,264,152 | -0.20(-0.27%) |
Oct 03, 2017 | 76.36 | 76.45 | 75.16 | 75.27 | 1,889,863 | -0.95(-1.25%) |
Oct 02, 2017 | 74.43 | 77.54 | 74.30 | 76.22 | 3,803,565 | +2.57(+3.49%) |
Sep 29, 2017 | 73.45 | 74.05 | 73.31 | 73.65 | 941,891 | +0.12(+0.16%) |
Sep 28, 2017 | 73.02 | 73.80 | 72.74 | 73.53 | 936,489 | +0.22(+0.29%) |
Sep 27, 2017 | 74.12 | 73.31 | 1,245,511 | +0.88(+1.22%) | ||
Sep 26, 2017 | 73.11 | 73.21 | 72.36 | 72.43 | 1,202,895 | -0.17(-0.24%) |
Sep 25, 2017 | 72.92 | 73.18 | 72.08 | 72.60 | 1,159,364 | -0.48(-0.66%) |
Sep 22, 2017 | 73.09 | 73.55 | 72.56 | 73.08 | 2,515,794 | -0.05(-0.07%) |
Sep 21, 2017 | 73.36 | 73.59 | 72.65 | 73.13 | 841,821 | -0.18(-0.25%) |
Sep 20, 2017 | 73.08 | 73.55 | 72.46 | 73.31 | 1,651,083 | -0.01(-0.01%) |
Sep 19, 2017 | 73.71 | 73.71 | 73.05 | 73.32 | 829,223 | +0.01(+0.01%) |
Sep 18, 2017 | 73.08 | 73.45 | 72.69 | 73.31 | 1,253,656 | +0.24(+0.33%) |
Sep 15, 2017 | 72.99 | 73.38 | 71.91 | 73.07 | 3,015,974 | -0.39(-0.53%) |
Sep 14, 2017 | 73.61 | 73.61 | 72.92 | 73.46 | 1,304,381 | -0.51(-0.69%) |
Sep 13, 2017 | 72.83 | 73.97 | 72.83 | 73.97 | 1,143,759 | +0.63(+0.86%) |
Sep 12, 2017 | 73.23 | 73.36 | 72.05 | 73.34 | 1,577,676 | +0.21(+0.29%) |
Sep 11, 2017 | 72.76 | 73.56 | 72.72 | 73.13 | 1,687,840 | +1.09(+1.52%) |
Sep 08, 2017 | 72.17 | 72.53 | 71.99 | 72.04 | 1,402,477 | -0.21(-0.29%) |
Sep 07, 2017 | 73.47 | 73.47 | 71.97 | 72.25 | 1,691,698 | -0.95(-1.30%) |
Sep 06, 2017 | 74.11 | 74.37 | 72.96 | 73.20 | 1,539,777 | -0.61(-0.83%) |
Sep 05, 2017 | 74.85 | 75.26 | 72.77 | 73.81 | 1,922,648 | -1.47(-1.95%) |