Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 75.51 | 75.61 | 72.88 | 74.82 | 434,791 | -0.84(-1.11%) |
Nov 29, 2017 | 74.69 | 75.82 | 74.19 | 75.66 | 255,551 | +1.15(+1.54%) |
Nov 28, 2017 | 74.20 | 75.88 | 72.50 | 74.51 | 424,032 | -0.72(-0.96%) |
Nov 27, 2017 | 75.85 | 75.85 | 73.62 | 75.23 | 372,437 | -0.62(-0.82%) |
Nov 24, 2017 | 78.10 | 78.13 | 75.78 | 75.85 | 195,529 | -2.21(-2.83%) |
Nov 22, 2017 | 77.36 | 79.00 | 76.46 | 78.06 | 387,371 | +1.23(+1.60%) |
Nov 21, 2017 | 79.91 | 80.85 | 76.30 | 76.83 | 665,532 | -2.45(-3.09%) |
Nov 20, 2017 | 80.71 | 81.33 | 78.70 | 79.28 | 389,890 | -1.43(-1.77%) |
Nov 17, 2017 | 78.25 | 81.89 | 78.12 | 80.71 | 461,321 | +1.94(+2.46%) |
Nov 16, 2017 | 76.65 | 79.29 | 76.63 | 78.77 | 463,556 | +2.10(+2.74%) |
Nov 15, 2017 | 76.50 | 77.17 | 75.28 | 76.67 | 273,169 | -0.14(-0.18%) |
Nov 14, 2017 | 74.95 | 76.93 | 74.11 | 76.81 | 370,876 | +1.81(+2.41%) |
Nov 13, 2017 | 74.54 | 75.87 | 73.28 | 75.00 | 406,723 | +0.23(+0.31%) |
Nov 10, 2017 | 77.26 | 77.49 | 73.90 | 74.77 | 523,358 | -2.72(-3.51%) |
Nov 09, 2017 | 78.00 | 78.42 | 76.65 | 77.49 | 473,373 | -0.57(-0.73%) |
Nov 08, 2017 | 79.47 | 80.13 | 77.12 | 78.06 | 870,495 | -1.76(-2.20%) |
Nov 07, 2017 | 80.20 | 83.70 | 78.52 | 79.82 | 2,088,941 | -8.41(-9.53%) |
Nov 06, 2017 | 84.10 | 89.34 | 84.10 | 88.23 | 896,766 | +3.76(+4.45%) |
Nov 03, 2017 | 85.22 | 85.91 | 83.85 | 84.47 | 632,380 | -0.85(-1.00%) |
Nov 02, 2017 | 88.71 | 90.35 | 85.15 | 85.32 | 337,439 | -3.67(-4.12%) |
Nov 01, 2017 | 88.36 | 89.63 | 86.78 | 88.99 | 278,298 | +1.41(+1.61%) |
Oct 31, 2017 | 86.61 | 87.94 | 86.05 | 87.58 | 333,063 | +1.07(+1.24%) |
Oct 30, 2017 | 86.84 | 87.24 | 85.13 | 86.51 | 383,841 | -0.64(-0.73%) |
Oct 27, 2017 | 88.00 | 88.34 | 86.20 | 87.15 | 388,777 | -0.50(-0.57%) |
Oct 26, 2017 | 88.52 | 88.52 | 87.26 | 87.65 | 235,054 | -0.82(-0.93%) |
Oct 25, 2017 | 90.15 | 90.97 | 88.38 | 88.47 | 320,220 | -2.07(-2.29%) |
Oct 24, 2017 | 91.64 | 91.87 | 90.30 | 90.54 | 204,900 | -0.94(-1.03%) |
Oct 23, 2017 | 91.49 | 93.72 | 91.38 | 91.48 | 229,569 | -0.01(-0.01%) |
Oct 20, 2017 | 91.93 | 92.00 | 91.07 | 91.49 | 164,882 | +0.39(+0.43%) |
Oct 19, 2017 | 90.76 | 91.16 | 89.51 | 91.10 | 177,441 | +0.45(+0.50%) |
Oct 18, 2017 | 90.45 | 90.98 | 90.03 | 90.65 | 157,545 | +0.21(+0.23%) |
Oct 17, 2017 | 90.47 | 91.29 | 89.77 | 90.44 | 145,640 | +0.09(+0.10%) |
Oct 16, 2017 | 92.82 | 93.58 | 89.63 | 90.35 | 464,867 | -2.73(-2.93%) |
Oct 13, 2017 | 92.77 | 93.98 | 92.56 | 93.08 | 200,227 | +0.33(+0.36%) |
Oct 12, 2017 | 93.00 | 93.39 | 92.52 | 92.75 | 177,590 | -0.07(-0.08%) |
Oct 11, 2017 | 92.15 | 93.77 | 92.03 | 92.82 | 183,146 | +0.62(+0.67%) |
Oct 10, 2017 | 92.00 | 92.49 | 91.73 | 92.20 | 200,568 | -0.04(-0.04%) |
Oct 09, 2017 | 92.07 | 93.81 | 91.86 | 92.24 | 250,702 | +0.04(+0.04%) |
Oct 06, 2017 | 93.16 | 93.16 | 91.62 | 92.20 | 271,252 | -1.11(-1.19%) |
Oct 05, 2017 | 91.85 | 93.83 | 91.49 | 93.31 | 297,549 | +1.58(+1.72%) |
Oct 04, 2017 | 90.14 | 92.44 | 90.14 | 91.73 | 261,901 | +1.31(+1.45%) |
Oct 03, 2017 | 90.78 | 90.99 | 88.62 | 90.42 | 274,466 | -0.35(-0.39%) |
Oct 02, 2017 | 90.62 | 93.32 | 90.27 | 90.77 | 440,601 | -0.11(-0.12%) |
Sep 29, 2017 | 88.89 | 91.00 | 88.26 | 90.88 | 330,387 | +1.97(+2.22%) |
Sep 28, 2017 | 90.45 | 90.45 | 88.53 | 88.91 | 425,041 | -2.09(-2.30%) |
Sep 27, 2017 | 88.36 | 91.76 | 88.36 | 91.00 | 397,008 | +3.00(+3.41%) |
Sep 26, 2017 | 88.72 | 89.19 | 87.70 | 88.00 | 263,782 | -0.47(-0.53%) |
Sep 25, 2017 | 87.13 | 88.73 | 86.68 | 88.47 | 457,660 | +0.77(+0.88%) |
Sep 22, 2017 | 86.43 | 87.80 | 86.11 | 87.70 | 153,160 | +1.44(+1.67%) |
Sep 21, 2017 | 87.63 | 87.63 | 86.20 | 86.26 | 112,309 | -1.57(-1.79%) |
Sep 20, 2017 | 87.61 | 87.96 | 87.20 | 87.83 | 291,630 | +0.24(+0.27%) |
Sep 19, 2017 | 87.30 | 88.64 | 86.83 | 87.59 | 270,495 | +0.24(+0.27%) |
Sep 18, 2017 | 88.19 | 88.48 | 86.10 | 87.35 | 399,033 | -0.53(-0.60%) |
Sep 15, 2017 | 88.16 | 88.57 | 87.37 | 87.88 | 700,955 | -0.95(-1.07%) |
Sep 14, 2017 | 90.40 | 91.25 | 88.67 | 88.83 | 420,078 | -2.25(-2.47%) |
Sep 13, 2017 | 88.58 | 91.99 | 88.17 | 91.08 | 636,353 | +2.31(+2.60%) |
Sep 12, 2017 | 88.36 | 88.80 | 86.94 | 88.77 | 229,994 | +0.69(+0.78%) |
Sep 11, 2017 | 89.00 | 89.34 | 87.11 | 88.08 | 268,782 | -0.27(-0.31%) |
Sep 08, 2017 | 86.29 | 89.27 | 86.06 | 88.35 | 275,267 | +1.89(+2.19%) |
Sep 07, 2017 | 84.91 | 86.49 | 84.43 | 86.46 | 281,592 | +1.75(+2.07%) |
Sep 06, 2017 | 85.50 | 85.85 | 83.96 | 84.71 | 226,246 | -0.74(-0.87%) |
Sep 05, 2017 | 84.90 | 85.86 | 84.68 | 85.45 | 331,969 | +0.26(+0.31%) |