Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 80.53 | 81.53 | 80.28 | 80.73 | 458,058 | +0.41(+0.51%) |
Nov 29, 2017 | 80.77 | 81.07 | 79.96 | 80.32 | 316,750 | -0.45(-0.56%) |
Nov 28, 2017 | 79.07 | 80.87 | 78.95 | 80.77 | 734,815 | +1.88(+2.38%) |
Nov 27, 2017 | 78.85 | 79.02 | 78.03 | 78.89 | 452,191 | +0.02(+0.03%) |
Nov 24, 2017 | 79.04 | 79.64 | 78.34 | 78.87 | 550,218 | +0.19(+0.24%) |
Nov 22, 2017 | 79.00 | 79.65 | 78.62 | 78.68 | 247,880 | -0.28(-0.35%) |
Nov 21, 2017 | 78.87 | 79.19 | 78.66 | 78.96 | 478,905 | +0.41(+0.52%) |
Nov 20, 2017 | 77.59 | 78.58 | 77.59 | 78.55 | 466,192 | +0.92(+1.19%) |
Nov 17, 2017 | 78.39 | 78.44 | 77.34 | 77.63 | 676,709 | -0.84(-1.07%) |
Nov 16, 2017 | 78.01 | 79.07 | 78.01 | 78.47 | 607,782 | +1.16(+1.50%) |
Nov 15, 2017 | 77.44 | 77.94 | 76.80 | 77.31 | 688,410 | -0.46(-0.59%) |
Nov 14, 2017 | 77.51 | 77.88 | 76.98 | 77.77 | 495,812 | -0.30(-0.38%) |
Nov 13, 2017 | 77.79 | 78.54 | 77.78 | 78.07 | 1,059,145 | -0.21(-0.27%) |
Nov 10, 2017 | 78.45 | 78.90 | 78.10 | 78.28 | 564,714 | -0.31(-0.39%) |
Nov 09, 2017 | 78.16 | 79.42 | 77.85 | 78.59 | 670,495 | -0.07(-0.09%) |
Nov 08, 2017 | 78.35 | 78.97 | 77.98 | 78.66 | 557,695 | +0.22(+0.28%) |
Nov 07, 2017 | 78.01 | 78.90 | 77.67 | 78.44 | 683,031 | +0.31(+0.40%) |
Nov 06, 2017 | 78.39 | 79.31 | 77.89 | 78.13 | 572,885 | -0.04(-0.05%) |
Nov 03, 2017 | 79.57 | 80.11 | 77.91 | 78.17 | 587,468 | -0.93(-1.18%) |
Nov 02, 2017 | 80.00 | 80.00 | 76.97 | 79.10 | 748,158 | -3.05(-3.71%) |
Nov 01, 2017 | 84.18 | 84.18 | 81.83 | 82.15 | 632,069 | -1.44(-1.72%) |
Oct 31, 2017 | 83.71 | 84.08 | 83.37 | 83.59 | 288,366 | +0.38(+0.46%) |
Oct 30, 2017 | 83.63 | 83.96 | 82.66 | 83.21 | 268,977 | -0.56(-0.67%) |
Oct 27, 2017 | 84.01 | 84.14 | 83.47 | 83.77 | 352,905 | -0.19(-0.23%) |
Oct 26, 2017 | 83.74 | 84.35 | 83.30 | 83.96 | 299,239 | +0.57(+0.68%) |
Oct 25, 2017 | 83.28 | 83.60 | 82.69 | 83.39 | 355,481 | +0.06(+0.07%) |
Oct 24, 2017 | 83.20 | 83.50 | 82.86 | 83.33 | 215,437 | +0.14(+0.17%) |
Oct 23, 2017 | 84.00 | 84.12 | 83.11 | 83.19 | 178,053 | -0.39(-0.47%) |
Oct 20, 2017 | 83.39 | 83.88 | 83.25 | 83.58 | 256,317 | +0.90(+1.09%) |
Oct 19, 2017 | 83.19 | 83.48 | 82.35 | 82.68 | 423,324 | -0.79(-0.95%) |
Oct 18, 2017 | 83.28 | 83.92 | 83.10 | 83.47 | 284,647 | +0.39(+0.47%) |
Oct 17, 2017 | 83.06 | 83.44 | 82.85 | 83.08 | 231,372 | +0.02(+0.02%) |
Oct 16, 2017 | 83.17 | 83.42 | 82.86 | 83.06 | 210,039 | +0.09(+0.11%) |
Oct 13, 2017 | 83.54 | 83.66 | 82.75 | 82.97 | 251,478 | -0.38(-0.46%) |
Oct 12, 2017 | 82.78 | 83.62 | 82.76 | 83.35 | 491,337 | +0.48(+0.58%) |
Oct 11, 2017 | 82.44 | 82.98 | 82.44 | 82.87 | 295,111 | +0.27(+0.33%) |
Oct 10, 2017 | 82.65 | 82.90 | 82.44 | 82.60 | 247,398 | +0.60(+0.73%) |
Oct 09, 2017 | 82.10 | 82.21 | 81.75 | 82.00 | 280,516 | -0.16(-0.19%) |
Oct 06, 2017 | 82.16 | 82.61 | 81.84 | 82.16 | 703,253 | -0.23(-0.28%) |
Oct 05, 2017 | 82.48 | 82.75 | 82.32 | 82.39 | 670,311 | -0.14(-0.17%) |
Oct 04, 2017 | 82.25 | 82.64 | 81.84 | 82.53 | 698,460 | +0.23(+0.28%) |
Oct 03, 2017 | 81.90 | 82.40 | 81.54 | 82.30 | 385,487 | +0.33(+0.40%) |
Oct 02, 2017 | 80.59 | 82.11 | 80.40 | 81.97 | 693,126 | +1.56(+1.94%) |
Sep 29, 2017 | 80.73 | 81.03 | 80.26 | 80.41 | 511,994 | -0.09(-0.11%) |
Sep 28, 2017 | 80.38 | 80.61 | 80.05 | 80.50 | 426,477 | +0.00(+0.00%) |
Sep 27, 2017 | 80.50 | 81.27 | 79.54 | 80.50 | 541,823 | -0.07(-0.09%) |
Sep 26, 2017 | 80.74 | 80.85 | 80.13 | 80.57 | 382,017 | +0.33(+0.41%) |
Sep 25, 2017 | 80.09 | 80.39 | 79.47 | 80.24 | 341,477 | +0.00(+0.00%) |
Sep 22, 2017 | 79.45 | 80.52 | 79.45 | 80.24 | 188,532 | +0.72(+0.91%) |
Sep 21, 2017 | 79.45 | 79.86 | 79.30 | 79.52 | 205,814 | +0.05(+0.06%) |
Sep 20, 2017 | 79.82 | 79.87 | 79.22 | 79.47 | 484,854 | -0.33(-0.41%) |
Sep 19, 2017 | 80.00 | 80.37 | 79.62 | 79.80 | 230,649 | +0.00(+0.00%) |
Sep 18, 2017 | 79.90 | 79.99 | 79.31 | 79.80 | 510,323 | +0.28(+0.35%) |
Sep 15, 2017 | 79.03 | 79.62 | 78.79 | 79.52 | 467,140 | +0.75(+0.95%) |
Sep 14, 2017 | 78.51 | 78.97 | 78.37 | 78.77 | 288,087 | +0.04(+0.05%) |
Sep 13, 2017 | 78.56 | 79.55 | 78.17 | 78.73 | 312,850 | +0.03(+0.04%) |
Sep 12, 2017 | 78.32 | 78.83 | 77.95 | 78.70 | 406,838 | +0.74(+0.95%) |
Sep 11, 2017 | 77.48 | 78.25 | 76.78 | 77.96 | 422,290 | +1.22(+1.59%) |
Sep 08, 2017 | 76.72 | 77.07 | 76.33 | 76.74 | 542,204 | -0.28(-0.36%) |
Sep 07, 2017 | 77.43 | 77.46 | 76.41 | 77.02 | 472,041 | -0.21(-0.27%) |
Sep 06, 2017 | 77.69 | 76.67 | 77.23 | 378,863 | -0.09(-0.12%) | |
Sep 05, 2017 | 78.88 | 79.22 | 77.00 | 77.32 | 264,869 | -1.82(-2.30%) |