Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 81.32 | 82.30 | 80.82 | 81.32 | 8,610,898 | +0.34(+0.42%) |
Nov 29, 2017 | 83.36 | 83.41 | 80.61 | 80.97 | 6,654,704 | -2.17(-2.61%) |
Nov 28, 2017 | 82.82 | 83.36 | 82.43 | 83.15 | 3,633,988 | +0.71(+0.86%) |
Nov 27, 2017 | 82.70 | 82.95 | 82.42 | 82.44 | 3,788,306 | -0.56(-0.67%) |
Nov 24, 2017 | 82.08 | 83.02 | 82.07 | 83.00 | 1,541,549 | +1.02(+1.24%) |
Nov 22, 2017 | 82.87 | 82.98 | 81.97 | 81.98 | 2,562,743 | -0.93(-1.12%) |
Nov 21, 2017 | 82.54 | 83.26 | 82.45 | 82.90 | 4,783,838 | +0.76(+0.93%) |
Nov 20, 2017 | 81.75 | 82.68 | 81.74 | 82.14 | 3,533,922 | +0.45(+0.55%) |
Nov 17, 2017 | 82.38 | 82.38 | 81.58 | 81.69 | 4,532,357 | -0.48(-0.59%) |
Nov 16, 2017 | 81.13 | 82.44 | 81.12 | 82.18 | 4,263,861 | +1.30(+1.60%) |
Nov 15, 2017 | 80.76 | 81.93 | 80.47 | 80.88 | 4,014,753 | -0.16(-0.20%) |
Nov 14, 2017 | 80.82 | 81.27 | 80.53 | 81.04 | 3,891,495 | -0.06(-0.07%) |
Nov 13, 2017 | 80.57 | 81.32 | 80.53 | 81.10 | 2,732,625 | +0.08(+0.09%) |
Nov 10, 2017 | 80.80 | 81.12 | 80.57 | 81.02 | 4,087,837 | -0.09(-0.11%) |
Nov 09, 2017 | 81.58 | 81.93 | 79.93 | 81.12 | 5,072,638 | -1.16(-1.41%) |
Nov 08, 2017 | 82.17 | 82.55 | 81.82 | 82.28 | 3,907,136 | +0.03(+0.04%) |
Nov 07, 2017 | 82.37 | 82.79 | 82.14 | 82.24 | 5,163,187 | -0.12(-0.14%) |
Nov 06, 2017 | 81.76 | 82.47 | 81.63 | 82.36 | 5,254,349 | +0.47(+0.57%) |
Nov 03, 2017 | 81.07 | 81.91 | 80.52 | 81.89 | 4,004,811 | +0.99(+1.23%) |
Nov 02, 2017 | 80.45 | 80.97 | 79.90 | 80.90 | 3,938,924 | +0.37(+0.46%) |
Nov 01, 2017 | 81.05 | 81.28 | 80.05 | 80.53 | 4,634,701 | -0.28(-0.35%) |
Oct 31, 2017 | 80.47 | 81.11 | 80.39 | 80.81 | 4,511,292 | +0.53(+0.66%) |
Oct 30, 2017 | 80.81 | 81.18 | 80.17 | 80.29 | 5,890,231 | -0.69(-0.85%) |
Oct 27, 2017 | 79.68 | 81.02 | 79.49 | 80.97 | 6,893,765 | +1.12(+1.40%) |
Oct 26, 2017 | 80.09 | 80.51 | 79.60 | 79.85 | 6,687,071 | +0.27(+0.34%) |
Oct 25, 2017 | 78.90 | 80.31 | 78.20 | 79.58 | 8,388,057 | -0.51(-0.64%) |
Oct 24, 2017 | 79.98 | 80.24 | 79.28 | 80.09 | 9,703,892 | +0.19(+0.24%) |
Oct 23, 2017 | 79.73 | 80.34 | 79.26 | 79.90 | 8,779,882 | +0.86(+1.08%) |
Oct 20, 2017 | 78.11 | 79.23 | 78.07 | 79.05 | 6,348,427 | +1.44(+1.85%) |
Oct 19, 2017 | 77.21 | 77.77 | 76.88 | 77.61 | 5,014,527 | +0.02(+0.02%) |
Oct 18, 2017 | 78.28 | 78.31 | 77.40 | 77.59 | 4,253,980 | -0.70(-0.89%) |
Oct 17, 2017 | 78.21 | 78.32 | 77.69 | 78.29 | 3,911,454 | +0.03(+0.04%) |
Oct 16, 2017 | 78.24 | 78.41 | 77.79 | 78.26 | 3,747,066 | +0.53(+0.68%) |
Oct 13, 2017 | 77.31 | 77.84 | 77.07 | 77.73 | 3,220,714 | +0.81(+1.05%) |
Oct 12, 2017 | 77.14 | 77.49 | 76.90 | 76.92 | 4,259,965 | -0.21(-0.27%) |
Oct 11, 2017 | 76.40 | 77.17 | 76.17 | 77.13 | 3,807,270 | +0.41(+0.53%) |
Oct 10, 2017 | 76.38 | 76.74 | 75.96 | 76.72 | 3,384,108 | +0.66(+0.87%) |
Oct 09, 2017 | 76.08 | 76.29 | 75.83 | 76.06 | 2,106,954 | +0.19(+0.25%) |
Oct 06, 2017 | 75.36 | 76.02 | 75.36 | 75.87 | 2,811,602 | +0.17(+0.23%) |
Oct 05, 2017 | 75.20 | 75.82 | 74.84 | 75.69 | 3,903,419 | +0.54(+0.72%) |
Oct 04, 2017 | 74.66 | 75.21 | 74.40 | 75.15 | 4,736,117 | +0.46(+0.61%) |
Oct 03, 2017 | 74.45 | 74.94 | 74.33 | 74.70 | 2,859,448 | +0.24(+0.32%) |
Oct 02, 2017 | 74.65 | 74.94 | 74.17 | 74.45 | 3,950,116 | +0.01(+0.01%) |
Sep 29, 2017 | 74.55 | 74.65 | 73.99 | 74.45 | 3,953,679 | -0.01(-0.01%) |
Sep 28, 2017 | 73.45 | 74.46 | 73.37 | 74.45 | 6,421,122 | +0.70(+0.95%) |
Sep 27, 2017 | 74.04 | 72.96 | 73.76 | 4,583,882 | +0.92(+1.27%) | |
Sep 26, 2017 | 73.08 | 73.32 | 72.63 | 72.83 | 3,758,242 | +0.17(+0.23%) |
Sep 25, 2017 | 72.79 | 73.15 | 72.19 | 72.67 | 6,773,787 | -0.64(-0.87%) |
Sep 22, 2017 | 71.91 | 73.46 | 71.91 | 73.31 | 7,755,506 | +1.84(+2.58%) |
Sep 21, 2017 | 71.44 | 71.91 | 71.15 | 71.46 | 5,856,013 | +0.18(+0.26%) |
Sep 20, 2017 | 72.25 | 72.25 | 70.16 | 71.28 | 5,927,552 | -0.81(-1.13%) |
Sep 19, 2017 | 71.73 | 72.45 | 71.12 | 72.10 | 4,860,648 | +0.56(+0.78%) |
Sep 18, 2017 | 70.59 | 71.81 | 70.50 | 71.54 | 6,735,168 | +1.08(+1.53%) |
Sep 15, 2017 | 69.05 | 70.62 | 68.88 | 70.46 | 12,442,170 | +1.29(+1.86%) |
Sep 14, 2017 | 68.43 | 69.49 | 68.43 | 69.17 | 4,218,257 | +0.49(+0.71%) |
Sep 13, 2017 | 68.80 | 68.88 | 68.33 | 68.68 | 3,162,880 | -0.16(-0.23%) |
Sep 12, 2017 | 68.38 | 68.89 | 68.23 | 68.84 | 5,534,802 | +0.56(+0.81%) |
Sep 11, 2017 | 68.02 | 68.71 | 67.95 | 68.28 | 4,716,165 | +0.70(+1.03%) |
Sep 08, 2017 | 68.08 | 68.13 | 67.48 | 67.59 | 3,016,957 | -0.51(-0.76%) |
Sep 07, 2017 | 68.47 | 69.75 | 67.93 | 68.10 | 4,334,611 | -0.06(-0.09%) |
Sep 06, 2017 | 68.30 | 68.41 | 67.76 | 68.16 | 4,434,331 | +0.18(+0.27%) |
Sep 05, 2017 | 68.51 | 67.49 | 67.98 | 4,445,386 | -0.57(-0.84%) |