Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 73.73 | 74.82 | 72.78 | 73.23 | 371,420 | -0.04(-0.05%) |
Nov 29, 2017 | 72.93 | 74.44 | 72.28 | 73.27 | 252,733 | +0.34(+0.47%) |
Nov 28, 2017 | 72.27 | 73.20 | 70.48 | 72.93 | 228,001 | +1.14(+1.59%) |
Nov 27, 2017 | 74.43 | 74.60 | 71.69 | 71.79 | 373,758 | -2.32(-3.13%) |
Nov 24, 2017 | 74.46 | 75.59 | 73.89 | 74.11 | 177,872 | +0.08(+0.11%) |
Nov 22, 2017 | 73.45 | 75.25 | 72.22 | 74.03 | 261,596 | +1.27(+1.75%) |
Nov 21, 2017 | 73.47 | 74.05 | 72.19 | 72.76 | 283,574 | +0.04(+0.06%) |
Nov 20, 2017 | 73.73 | 74.28 | 71.27 | 72.72 | 285,146 | -1.21(-1.64%) |
Nov 17, 2017 | 72.67 | 74.18 | 71.88 | 73.93 | 340,947 | +0.85(+1.16%) |
Nov 16, 2017 | 70.00 | 73.50 | 69.54 | 73.08 | 495,412 | +3.72(+5.36%) |
Nov 15, 2017 | 67.80 | 69.95 | 66.86 | 69.36 | 413,106 | +1.11(+1.63%) |
Nov 14, 2017 | 72.00 | 72.35 | 66.13 | 68.25 | 961,949 | -4.40(-6.06%) |
Nov 13, 2017 | 71.81 | 72.86 | 71.24 | 72.65 | 551,326 | +0.40(+0.55%) |
Nov 10, 2017 | 71.76 | 72.55 | 71.08 | 72.25 | 372,894 | +0.49(+0.68%) |
Nov 09, 2017 | 72.80 | 72.87 | 69.13 | 71.76 | 694,157 | -2.17(-2.94%) |
Nov 08, 2017 | 78.99 | 79.51 | 72.66 | 73.93 | 940,303 | -5.86(-7.34%) |
Nov 07, 2017 | 80.50 | 83.78 | 78.50 | 79.79 | 396,538 | -2.04(-2.49%) |
Nov 06, 2017 | 83.08 | 83.87 | 81.06 | 81.83 | 338,267 | -0.23(-0.28%) |
Nov 03, 2017 | 80.00 | 82.57 | 80.00 | 82.06 | 311,220 | +1.98(+2.47%) |
Nov 02, 2017 | 78.56 | 81.11 | 78.50 | 80.08 | 368,344 | +1.52(+1.93%) |
Nov 01, 2017 | 81.82 | 83.35 | 78.01 | 78.56 | 513,285 | -2.34(-2.89%) |
Oct 31, 2017 | 83.18 | 84.14 | 80.63 | 80.90 | 439,780 | -2.71(-3.24%) |
Oct 30, 2017 | 84.22 | 86.51 | 82.77 | 83.61 | 301,871 | -1.36(-1.60%) |
Oct 27, 2017 | 80.95 | 85.96 | 80.52 | 84.97 | 460,780 | +3.98(+4.91%) |
Oct 26, 2017 | 83.98 | 85.58 | 80.52 | 80.99 | 554,808 | -3.35(-3.97%) |
Oct 25, 2017 | 85.40 | 85.88 | 83.39 | 84.34 | 364,424 | -1.15(-1.35%) |
Oct 24, 2017 | 83.84 | 87.45 | 83.82 | 85.49 | 728,429 | +1.80(+2.15%) |
Oct 23, 2017 | 81.00 | 84.79 | 80.78 | 83.69 | 489,269 | +1.82(+2.22%) |
Oct 20, 2017 | 80.26 | 82.11 | 78.64 | 81.87 | 483,213 | +1.08(+1.34%) |
Oct 19, 2017 | 81.84 | 82.11 | 80.11 | 80.79 | 482,785 | -1.21(-1.48%) |
Oct 18, 2017 | 83.30 | 83.88 | 80.84 | 82.00 | 430,867 | -0.97(-1.17%) |
Oct 17, 2017 | 85.48 | 85.87 | 82.25 | 82.97 | 546,084 | -2.56(-2.99%) |
Oct 16, 2017 | 84.24 | 86.83 | 83.91 | 85.53 | 543,621 | +1.30(+1.54%) |
Oct 13, 2017 | 91.75 | 91.75 | 83.22 | 84.23 | 1,935,993 | -1.97(-2.29%) |
Oct 11, 2017 | 86.20 | 86.20 | 86.20 | 256,176 | -0.54(-0.62%) | |
Oct 10, 2017 | 87.26 | 88.13 | 83.25 | 86.74 | 611,676 | +1.07(+1.25%) |
Oct 09, 2017 | 87.20 | 87.20 | 84.07 | 85.67 | 703,914 | -1.77(-2.02%) |
Oct 06, 2017 | 86.75 | 89.90 | 86.75 | 87.44 | 414,060 | -0.04(-0.05%) |
Oct 05, 2017 | 87.12 | 88.21 | 86.09 | 87.48 | 253,517 | -0.04(-0.05%) |
Oct 04, 2017 | 87.52 | 88.64 | 86.02 | 87.52 | 250,314 | -0.66(-0.75%) |
Oct 03, 2017 | 90.13 | 90.89 | 87.35 | 88.18 | 307,247 | -1.19(-1.33%) |
Oct 02, 2017 | 89.97 | 90.45 | 87.46 | 89.37 | 427,536 | +0.21(+0.24%) |
Sep 29, 2017 | 89.59 | 91.00 | 88.72 | 89.16 | 466,144 | -0.07(-0.08%) |
Sep 28, 2017 | 88.08 | 90.47 | 87.66 | 89.23 | 481,936 | +1.55(+1.77%) |
Sep 27, 2017 | 89.36 | 87.68 | 476,871 | +2.68(+3.15%) | ||
Sep 26, 2017 | 87.00 | 87.00 | 84.61 | 85.00 | 349,418 | -2.00(-2.30%) |
Sep 25, 2017 | 87.84 | 88.65 | 85.80 | 87.00 | 500,915 | +1.85(+2.17%) |
Sep 22, 2017 | 86.29 | 87.00 | 83.53 | 85.15 | 441,517 | -1.95(-2.24%) |
Sep 21, 2017 | 88.56 | 88.56 | 86.22 | 87.10 | 529,896 | -0.89(-1.01%) |
Sep 20, 2017 | 85.64 | 88.65 | 85.28 | 87.99 | 366,400 | +2.17(+2.53%) |
Sep 19, 2017 | 82.67 | 86.20 | 81.94 | 85.82 | 442,752 | +2.99(+3.61%) |
Sep 18, 2017 | 80.64 | 83.53 | 80.64 | 82.83 | 302,504 | +0.95(+1.16%) |
Sep 15, 2017 | 81.77 | 82.79 | 80.60 | 81.88 | 1,016,361 | +0.54(+0.66%) |
Sep 14, 2017 | 80.84 | 83.19 | 79.06 | 81.34 | 345,144 | -0.37(-0.45%) |
Sep 13, 2017 | 82.50 | 83.00 | 81.42 | 81.71 | 392,401 | -0.63(-0.77%) |
Sep 12, 2017 | 82.82 | 83.82 | 80.75 | 82.34 | 360,292 | -0.73(-0.88%) |
Sep 11, 2017 | 83.76 | 85.26 | 82.25 | 83.07 | 320,579 | +0.85(+1.03%) |
Sep 08, 2017 | 85.18 | 86.02 | 81.76 | 82.22 | 455,461 | -3.19(-3.73%) |
Sep 07, 2017 | 82.70 | 86.86 | 81.17 | 85.41 | 445,618 | +3.53(+4.31%) |
Sep 06, 2017 | 81.00 | 82.66 | 79.61 | 81.88 | 234,015 | +1.37(+1.70%) |
Sep 05, 2017 | 81.64 | 81.64 | 78.76 | 80.51 | 287,486 | -1.65(-2.01%) |