Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 81.89 | 83.05 | 81.51 | 81.51 | 2,973,208 | -0.19(-0.23%) |
Nov 29, 2017 | 82.30 | 82.35 | 81.56 | 81.70 | 1,735,134 | -0.03(-0.04%) |
Nov 28, 2017 | 82.50 | 82.52 | 81.25 | 81.73 | 4,038,692 | -1.75(-2.10%) |
Nov 27, 2017 | 84.31 | 83.45 | 83.48 | 1,712,579 | -0.25(-0.30%) | |
Nov 24, 2017 | 83.99 | 84.22 | 83.69 | 83.73 | 871,779 | -0.08(-0.10%) |
Nov 23, 2017 | 84.14 | 84.25 | 83.60 | 83.81 | 551,161 | -0.19(-0.23%) |
Nov 22, 2017 | 84.27 | 84.55 | 83.86 | 84.00 | 1,457,424 | -0.12(-0.14%) |
Nov 21, 2017 | 85.22 | 85.50 | 84.09 | 84.12 | 1,929,602 | -0.75(-0.88%) |
Nov 20, 2017 | 84.46 | 85.20 | 84.36 | 84.87 | 1,606,743 | +0.28(+0.33%) |
Nov 17, 2017 | 84.04 | 84.70 | 83.85 | 84.59 | 1,125,756 | +0.60(+0.71%) |
Nov 16, 2017 | 83.49 | 84.06 | 83.46 | 83.99 | 1,257,378 | +0.76(+0.91%) |
Nov 15, 2017 | 82.77 | 83.35 | 82.73 | 83.23 | 1,637,370 | +0.09(+0.11%) |
Nov 14, 2017 | 82.80 | 83.18 | 82.68 | 83.14 | 1,296,465 | -0.06(-0.07%) |
Nov 13, 2017 | 82.74 | 83.49 | 82.74 | 83.20 | 798,169 | +0.02(+0.02%) |
Nov 10, 2017 | 83.54 | 83.62 | 82.71 | 83.18 | 1,042,563 | -0.41(-0.49%) |
Nov 09, 2017 | 83.48 | 83.64 | 83.10 | 83.59 | 1,059,063 | -0.17(-0.20%) |
Nov 08, 2017 | 83.74 | 83.86 | 83.41 | 83.76 | 765,889 | +0.02(+0.02%) |
Nov 07, 2017 | 83.51 | 83.77 | 83.39 | 83.74 | 719,399 | +0.07(+0.08%) |
Nov 06, 2017 | 83.72 | 83.95 | 83.50 | 83.67 | 980,156 | +0.02(+0.02%) |
Nov 03, 2017 | 83.45 | 83.74 | 83.32 | 83.65 | 804,629 | +0.00(+0.00%) |
Nov 02, 2017 | 83.20 | 83.74 | 83.08 | 83.65 | 1,286,031 | +0.56(+0.67%) |
Nov 01, 2017 | 83.59 | 83.62 | 83.04 | 83.09 | 1,844,276 | -0.19(-0.23%) |
Oct 31, 2017 | 83.09 | 83.85 | 83.05 | 83.28 | 1,674,452 | +0.41(+0.49%) |
Oct 30, 2017 | 82.78 | 83.35 | 82.71 | 82.87 | 1,434,183 | +0.01(+0.01%) |
Oct 27, 2017 | 82.60 | 82.88 | 82.35 | 82.86 | 1,872,096 | +0.26(+0.31%) |
Oct 26, 2017 | 82.41 | 82.91 | 82.35 | 82.60 | 1,332,946 | +0.35(+0.43%) |
Oct 25, 2017 | 82.05 | 82.60 | 82.00 | 82.25 | 2,025,537 | +0.24(+0.29%) |
Oct 24, 2017 | 81.49 | 82.05 | 81.46 | 82.01 | 1,460,870 | +0.75(+0.92%) |
Oct 23, 2017 | 81.20 | 81.51 | 81.10 | 81.26 | 1,213,293 | +0.31(+0.38%) |
Oct 20, 2017 | 81.15 | 81.51 | 80.82 | 80.95 | 1,354,984 | +0.03(+0.04%) |
Oct 19, 2017 | 80.30 | 81.11 | 80.26 | 80.92 | 1,408,934 | +0.27(+0.33%) |
Oct 18, 2017 | 80.90 | 81.12 | 80.65 | 80.65 | 1,012,260 | -0.07(-0.09%) |
Oct 17, 2017 | 80.76 | 81.12 | 80.61 | 80.72 | 1,581,059 | -0.01(-0.01%) |
Oct 16, 2017 | 80.78 | 81.10 | 80.64 | 80.73 | 1,159,538 | +0.02(+0.02%) |
Oct 13, 2017 | 80.34 | 80.99 | 80.26 | 80.71 | 1,686,513 | +0.50(+0.62%) |
Oct 12, 2017 | 80.81 | 80.94 | 80.06 | 80.21 | 1,519,770 | -0.62(-0.77%) |
Oct 11, 2017 | 80.69 | 80.99 | 80.69 | 80.83 | 1,286,411 | +0.01(+0.01%) |
Oct 10, 2017 | 80.49 | 80.98 | 80.39 | 80.82 | 1,545,982 | +0.27(+0.34%) |
Oct 06, 2017 | 80.75 | 80.90 | 80.30 | 80.55 | 879,315 | -0.45(-0.56%) |
Oct 05, 2017 | 80.70 | 81.02 | 80.67 | 81.00 | 1,419,211 | +0.30(+0.37%) |
Oct 04, 2017 | 80.35 | 80.80 | 80.28 | 80.70 | 2,293,536 | +0.30(+0.37%) |
Oct 03, 2017 | 80.02 | 80.42 | 80.02 | 80.40 | 2,057,589 | +0.45(+0.56%) |
Oct 02, 2017 | 79.75 | 80.13 | 79.61 | 79.95 | 1,955,983 | -0.25(-0.31%) |
Sep 29, 2017 | 80.30 | 80.50 | 80.16 | 80.20 | 2,219,940 | +0.12(+0.15%) |
Sep 28, 2017 | 80.05 | 80.29 | 79.82 | 80.08 | 2,029,664 | +0.06(+0.07%) |
Sep 27, 2017 | 80.13 | 80.02 | 2,391,194 | +0.77(+0.97%) | ||
Sep 26, 2017 | 79.62 | 79.69 | 79.08 | 79.25 | 1,277,119 | -0.44(-0.55%) |
Sep 25, 2017 | 79.72 | 79.88 | 79.37 | 79.69 | 1,356,933 | -0.03(-0.04%) |
Sep 22, 2017 | 79.27 | 79.83 | 79.23 | 79.72 | 1,756,376 | +0.39(+0.49%) |
Sep 21, 2017 | 78.30 | 79.54 | 78.13 | 79.33 | 2,238,520 | +1.38(+1.77%) |
Sep 20, 2017 | 77.44 | 78.09 | 77.43 | 77.95 | 1,828,955 | +0.63(+0.81%) |
Sep 19, 2017 | 77.00 | 77.58 | 76.99 | 77.32 | 1,224,000 | +0.17(+0.22%) |
Sep 18, 2017 | 77.19 | 77.27 | 76.89 | 77.15 | 1,212,487 | +0.15(+0.19%) |
Sep 15, 2017 | 77.11 | 77.40 | 76.93 | 77.00 | 9,577,078 | -0.20(-0.26%) |
Sep 14, 2017 | 77.13 | 77.32 | 76.96 | 77.20 | 1,277,666 | +0.19(+0.25%) |
Sep 13, 2017 | 77.15 | 77.27 | 76.86 | 77.01 | 1,189,834 | -0.02(-0.03%) |
Sep 12, 2017 | 76.76 | 77.18 | 76.62 | 77.03 | 1,405,701 | +0.40(+0.52%) |
Sep 11, 2017 | 76.67 | 76.76 | 76.41 | 76.63 | 1,697,062 | +0.50(+0.66%) |
Sep 08, 2017 | 76.00 | 76.22 | 75.81 | 76.13 | 1,389,116 | +0.13(+0.17%) |
Sep 07, 2017 | 76.68 | 75.84 | 76.00 | 1,508,533 | -0.55(-0.72%) | |
Sep 06, 2017 | 76.82 | 77.15 | 76.51 | 76.55 | 1,608,165 | -0.10(-0.13%) |
Sep 05, 2017 | 77.46 | 77.49 | 76.51 | 76.65 | 1,648,065 | -1.04(-1.34%) |