Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 78.71 | 79.80 | 78.02 | 79.35 | 222,051 | +1.00(+1.28%) |
Nov 29, 2017 | 77.25 | 78.50 | 76.52 | 78.35 | 131,115 | +1.11(+1.43%) |
Nov 28, 2017 | 77.34 | 77.69 | 75.23 | 77.24 | 138,601 | +0.60(+0.78%) |
Nov 27, 2017 | 77.58 | 77.58 | 76.13 | 76.64 | 182,618 | -0.59(-0.76%) |
Nov 24, 2017 | 77.31 | 77.32 | 75.24 | 77.23 | 80,259 | +0.59(+0.77%) |
Nov 22, 2017 | 75.04 | 77.16 | 75.04 | 76.64 | 177,270 | +1.73(+2.31%) |
Nov 21, 2017 | 73.72 | 75.58 | 73.72 | 74.91 | 130,985 | +1.83(+2.50%) |
Nov 20, 2017 | 73.45 | 73.60 | 72.24 | 73.09 | 53,538 | +0.05(+0.07%) |
Nov 17, 2017 | 72.59 | 73.20 | 71.92 | 73.04 | 56,840 | +0.34(+0.47%) |
Nov 16, 2017 | 72.05 | 72.87 | 71.80 | 72.70 | 56,130 | +1.23(+1.72%) |
Nov 15, 2017 | 70.80 | 71.65 | 69.88 | 71.47 | 81,247 | +0.38(+0.54%) |
Nov 14, 2017 | 71.45 | 71.98 | 70.48 | 71.09 | 126,056 | -0.15(-0.21%) |
Nov 13, 2017 | 73.03 | 73.03 | 70.59 | 71.24 | 157,980 | -2.20(-3.00%) |
Nov 10, 2017 | 75.31 | 75.31 | 73.34 | 73.44 | 68,845 | -1.74(-2.31%) |
Nov 09, 2017 | 76.48 | 76.48 | 74.51 | 75.18 | 96,168 | -1.36(-1.77%) |
Nov 08, 2017 | 75.78 | 77.57 | 75.50 | 76.53 | 107,953 | +0.97(+1.29%) |
Nov 07, 2017 | 76.46 | 76.53 | 74.89 | 75.56 | 83,824 | -0.56(-0.73%) |
Nov 06, 2017 | 75.93 | 76.81 | 75.42 | 76.12 | 49,107 | +0.22(+0.29%) |
Nov 03, 2017 | 75.40 | 76.13 | 72.22 | 75.89 | 97,262 | +1.06(+1.41%) |
Nov 02, 2017 | 74.56 | 75.64 | 74.51 | 74.84 | 118,200 | +0.42(+0.57%) |
Nov 01, 2017 | 75.16 | 75.30 | 74.41 | 74.42 | 94,436 | -0.06(-0.08%) |
Oct 31, 2017 | 75.02 | 75.53 | 74.40 | 74.48 | 101,703 | -0.38(-0.50%) |
Oct 30, 2017 | 74.80 | 75.48 | 74.27 | 74.86 | 125,464 | -0.04(-0.05%) |
Oct 27, 2017 | 73.45 | 75.98 | 73.45 | 74.89 | 120,394 | +1.69(+2.30%) |
Oct 26, 2017 | 74.78 | 75.61 | 73.04 | 73.21 | 110,986 | -1.51(-2.03%) |
Oct 25, 2017 | 74.23 | 75.51 | 73.38 | 74.72 | 116,243 | +0.56(+0.76%) |
Oct 24, 2017 | 73.76 | 74.68 | 73.41 | 74.16 | 103,283 | +0.68(+0.93%) |
Oct 23, 2017 | 74.92 | 75.56 | 73.38 | 73.47 | 109,793 | -1.85(-2.46%) |
Oct 20, 2017 | 76.99 | 76.99 | 75.01 | 75.33 | 62,488 | -1.60(-2.08%) |
Oct 19, 2017 | 76.58 | 77.33 | 75.77 | 76.93 | 78,457 | +0.09(+0.11%) |
Oct 18, 2017 | 77.88 | 77.88 | 76.50 | 76.84 | 158,597 | -0.41(-0.53%) |
Oct 17, 2017 | 75.26 | 77.48 | 74.82 | 77.25 | 111,014 | +1.87(+2.48%) |
Oct 16, 2017 | 76.34 | 76.78 | 75.22 | 75.38 | 83,497 | -0.83(-1.09%) |
Oct 13, 2017 | 76.55 | 77.10 | 75.66 | 76.21 | 93,673 | -0.20(-0.26%) |
Oct 12, 2017 | 77.44 | 78.09 | 76.09 | 76.41 | 120,110 | -1.14(-1.47%) |
Oct 11, 2017 | 76.51 | 77.63 | 74.95 | 77.55 | 69,497 | +1.58(+2.08%) |
Oct 10, 2017 | 77.68 | 78.01 | 75.66 | 75.97 | 85,211 | -1.46(-1.88%) |
Oct 09, 2017 | 78.28 | 78.76 | 76.90 | 77.43 | 55,692 | -0.71(-0.90%) |
Oct 06, 2017 | 79.64 | 79.78 | 78.07 | 78.13 | 105,682 | -0.74(-0.94%) |
Oct 05, 2017 | 81.44 | 81.44 | 78.57 | 78.87 | 111,037 | -2.16(-2.66%) |
Oct 04, 2017 | 81.43 | 81.59 | 80.12 | 81.03 | 63,135 | -0.05(-0.06%) |
Oct 03, 2017 | 79.97 | 81.18 | 79.19 | 81.08 | 62,620 | +1.15(+1.43%) |
Oct 02, 2017 | 80.15 | 80.45 | 79.76 | 79.93 | 67,324 | -0.52(-0.64%) |
Sep 29, 2017 | 80.50 | 80.94 | 79.87 | 80.45 | 180,047 | -0.05(-0.06%) |
Sep 28, 2017 | 80.43 | 80.92 | 79.12 | 80.50 | 74,348 | -0.02(-0.03%) |
Sep 27, 2017 | 82.14 | 82.14 | 80.16 | 80.52 | 121,392 | -1.74(-2.12%) |
Sep 26, 2017 | 84.44 | 84.44 | 82.18 | 82.26 | 121,103 | -1.98(-2.35%) |
Sep 25, 2017 | 85.37 | 85.37 | 83.45 | 84.24 | 107,404 | -0.86(-1.01%) |
Sep 22, 2017 | 83.96 | 85.44 | 83.70 | 85.10 | 73,688 | +1.39(+1.66%) |
Sep 21, 2017 | 83.93 | 84.19 | 82.51 | 83.71 | 55,007 | -0.33(-0.39%) |
Sep 20, 2017 | 83.39 | 84.84 | 82.72 | 84.04 | 71,809 | +0.71(+0.85%) |
Sep 19, 2017 | 84.22 | 84.47 | 83.24 | 83.34 | 38,483 | -0.90(-1.07%) |
Sep 18, 2017 | 84.91 | 85.02 | 84.05 | 84.24 | 33,992 | -0.66(-0.78%) |
Sep 15, 2017 | 83.78 | 85.02 | 83.78 | 84.90 | 57,557 | +1.07(+1.28%) |
Sep 14, 2017 | 83.55 | 84.14 | 83.31 | 83.82 | 63,051 | -0.04(-0.05%) |
Sep 13, 2017 | 84.31 | 82.82 | 83.86 | 55,028 | -0.45(-0.53%) | |
Sep 12, 2017 | 84.39 | 84.48 | 83.47 | 84.31 | 74,032 | +0.09(+0.11%) |
Sep 11, 2017 | 85.49 | 86.04 | 83.98 | 84.22 | 95,808 | -0.78(-0.92%) |
Sep 08, 2017 | 86.54 | 86.54 | 84.29 | 85.00 | 106,209 | -1.58(-1.82%) |
Sep 07, 2017 | 86.33 | 87.93 | 85.53 | 86.58 | 96,978 | +1.29(+1.52%) |
Sep 06, 2017 | 84.89 | 86.12 | 84.59 | 85.28 | 45,649 | +0.67(+0.80%) |
Sep 05, 2017 | 87.02 | 87.02 | 84.11 | 84.61 | 122,793 | -2.42(-2.78%) |