Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 80.62 | 81.80 | 80.13 | 81.35 | 252,169 | +0.78(+0.97%) |
Nov 29, 2017 | 80.16 | 80.74 | 80.13 | 80.57 | 211,126 | +0.60(+0.75%) |
Nov 28, 2017 | 80.31 | 80.49 | 79.53 | 79.97 | 211,552 | +0.16(+0.20%) |
Nov 27, 2017 | 79.48 | 80.06 | 79.48 | 79.82 | 359,583 | +0.45(+0.57%) |
Nov 24, 2017 | 78.67 | 79.45 | 78.31 | 79.37 | 117,632 | +0.37(+0.47%) |
Nov 22, 2017 | 79.70 | 79.71 | 78.94 | 79.00 | 152,449 | -0.63(-0.80%) |
Nov 21, 2017 | 79.06 | 79.89 | 78.51 | 79.63 | 550,636 | +0.98(+1.25%) |
Nov 20, 2017 | 78.78 | 79.53 | 78.51 | 78.65 | 239,403 | -0.17(-0.21%) |
Nov 17, 2017 | 79.36 | 78.66 | 78.81 | 185,820 | -0.42(-0.53%) | |
Nov 16, 2017 | 78.90 | 79.60 | 78.77 | 79.24 | 287,336 | +0.58(+0.74%) |
Nov 15, 2017 | 78.71 | 79.12 | 78.28 | 78.66 | 198,217 | -0.12(-0.15%) |
Nov 14, 2017 | 78.56 | 79.03 | 78.36 | 78.78 | 171,116 | +0.02(+0.02%) |
Nov 13, 2017 | 77.87 | 78.91 | 77.87 | 78.76 | 169,679 | +0.63(+0.80%) |
Nov 10, 2017 | 77.62 | 78.32 | 77.50 | 78.13 | 212,775 | +0.14(+0.18%) |
Nov 09, 2017 | 78.40 | 78.60 | 77.59 | 77.99 | 159,381 | -0.89(-1.13%) |
Nov 08, 2017 | 78.84 | 79.69 | 78.80 | 78.89 | 294,958 | +0.01(+0.01%) |
Nov 07, 2017 | 79.00 | 79.24 | 78.57 | 78.88 | 355,358 | -0.12(-0.15%) |
Nov 06, 2017 | 80.07 | 80.13 | 78.84 | 79.00 | 295,324 | -1.00(-1.25%) |
Nov 03, 2017 | 79.69 | 80.22 | 79.69 | 80.00 | 234,701 | +0.31(+0.39%) |
Nov 02, 2017 | 80.14 | 80.40 | 79.43 | 79.69 | 281,737 | -0.75(-0.93%) |
Nov 01, 2017 | 80.82 | 81.09 | 80.25 | 80.43 | 303,549 | +0.31(+0.39%) |
Oct 31, 2017 | 79.37 | 80.33 | 79.25 | 80.12 | 516,091 | +0.86(+1.08%) |
Oct 30, 2017 | 80.18 | 80.30 | 79.07 | 79.26 | 284,122 | -1.35(-1.67%) |
Oct 27, 2017 | 81.96 | 81.96 | 78.74 | 80.61 | 579,943 | -0.93(-1.14%) |
Oct 26, 2017 | 81.42 | 81.81 | 81.23 | 81.54 | 256,040 | +0.41(+0.51%) |
Oct 25, 2017 | 81.66 | 82.02 | 80.39 | 81.13 | 220,207 | -0.58(-0.71%) |
Oct 24, 2017 | 81.65 | 82.17 | 81.44 | 81.70 | 206,431 | +0.08(+0.10%) |
Oct 23, 2017 | 81.74 | 82.21 | 81.52 | 81.62 | 456,974 | -0.16(-0.19%) |
Oct 20, 2017 | 81.80 | 81.88 | 81.32 | 81.78 | 146,985 | +0.51(+0.63%) |
Oct 19, 2017 | 81.14 | 81.44 | 81.00 | 81.26 | 165,930 | +0.04(+0.05%) |
Oct 18, 2017 | 81.35 | 81.93 | 80.97 | 81.23 | 226,477 | -0.35(-0.43%) |
Oct 17, 2017 | 81.87 | 81.87 | 81.33 | 81.57 | 191,262 | +0.04(+0.05%) |
Oct 16, 2017 | 81.52 | 81.54 | 80.65 | 81.54 | 257,451 | +0.09(+0.11%) |
Oct 13, 2017 | 81.31 | 81.93 | 81.31 | 81.45 | 204,119 | +0.32(+0.40%) |
Oct 12, 2017 | 81.13 | 81.33 | 80.88 | 81.13 | 183,318 | +0.12(+0.15%) |
Oct 11, 2017 | 81.12 | 81.41 | 80.85 | 81.01 | 177,263 | -0.10(-0.12%) |
Oct 10, 2017 | 81.23 | 81.47 | 80.88 | 81.11 | 203,956 | +0.01(+0.01%) |
Oct 09, 2017 | 81.30 | 81.40 | 80.98 | 81.10 | 152,089 | -0.11(-0.14%) |
Oct 06, 2017 | 80.71 | 81.25 | 80.59 | 81.21 | 177,580 | +0.40(+0.50%) |
Oct 05, 2017 | 81.14 | 81.35 | 80.33 | 80.80 | 195,157 | +0.00(+0.00%) |
Oct 04, 2017 | 80.91 | 81.46 | 80.60 | 80.80 | 252,690 | -0.27(-0.33%) |
Oct 03, 2017 | 80.58 | 81.08 | 80.58 | 81.07 | 220,691 | +0.50(+0.63%) |
Oct 02, 2017 | 79.59 | 80.65 | 79.34 | 80.57 | 287,973 | +1.44(+1.82%) |
Sep 29, 2017 | 79.78 | 79.88 | 79.12 | 79.13 | 240,764 | -0.71(-0.88%) |
Sep 28, 2017 | 79.17 | 80.23 | 78.93 | 79.83 | 248,964 | +0.50(+0.62%) |
Sep 27, 2017 | 79.58 | 79.70 | 79.06 | 79.34 | 297,716 | -0.19(-0.24%) |
Sep 26, 2017 | 79.85 | 80.05 | 79.26 | 79.53 | 217,875 | -0.01(-0.01%) |
Sep 25, 2017 | 78.61 | 79.66 | 78.25 | 79.54 | 243,067 | +0.95(+1.21%) |
Sep 22, 2017 | 79.03 | 79.09 | 78.34 | 78.59 | 206,689 | -0.39(-0.50%) |
Sep 21, 2017 | 78.92 | 79.54 | 78.72 | 78.98 | 217,698 | +0.03(+0.03%) |
Sep 20, 2017 | 78.53 | 79.06 | 78.51 | 78.95 | 182,497 | +0.51(+0.65%) |
Sep 19, 2017 | 78.32 | 78.62 | 77.88 | 78.44 | 283,986 | +0.11(+0.14%) |
Sep 18, 2017 | 77.90 | 78.54 | 77.69 | 78.33 | 216,699 | +0.67(+0.86%) |
Sep 15, 2017 | 77.69 | 77.88 | 77.45 | 77.66 | 436,078 | -0.15(-0.19%) |
Sep 14, 2017 | 77.48 | 78.02 | 77.16 | 77.81 | 181,425 | +0.34(+0.44%) |
Sep 13, 2017 | 77.57 | 77.96 | 77.35 | 77.47 | 250,360 | -0.64(-0.82%) |
Sep 12, 2017 | 77.86 | 78.33 | 77.66 | 78.11 | 234,000 | +0.07(+0.09%) |
Sep 11, 2017 | 77.30 | 78.08 | 77.01 | 78.04 | 228,844 | +1.19(+1.55%) |
Sep 08, 2017 | 76.55 | 77.17 | 75.88 | 76.84 | 226,561 | +0.19(+0.25%) |
Sep 07, 2017 | 76.06 | 76.77 | 75.47 | 76.65 | 262,937 | +0.70(+0.92%) |
Sep 06, 2017 | 76.39 | 76.39 | 75.62 | 75.95 | 262,728 | -0.37(-0.48%) |
Sep 05, 2017 | 76.75 | 77.16 | 76.26 | 76.32 | 209,946 | -0.58(-0.75%) |