Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 82.04 | 82.76 | 81.99 | 82.21 | 155,334 | +0.46(+0.56%) |
Nov 29, 2017 | 81.52 | 82.06 | 81.52 | 81.75 | 643,245 | +0.46(+0.56%) |
Nov 28, 2017 | 80.46 | 81.32 | 80.40 | 81.29 | 53,716 | +0.97(+1.20%) |
Nov 27, 2017 | 80.64 | 80.24 | 80.33 | 82,480 | -0.31(-0.38%) | |
Nov 24, 2017 | 80.87 | 80.88 | 80.61 | 80.64 | 23,228 | +0.01(+0.01%) |
Nov 22, 2017 | 80.70 | 80.75 | 80.54 | 80.63 | 257,000 | +0.01(+0.01%) |
Nov 21, 2017 | 80.56 | 80.71 | 80.46 | 80.62 | 173,178 | +0.45(+0.56%) |
Nov 20, 2017 | 80.07 | 80.22 | 79.88 | 80.17 | 106,607 | +0.28(+0.35%) |
Nov 17, 2017 | 79.73 | 80.02 | 79.73 | 79.89 | 69,025 | -0.10(-0.12%) |
Nov 16, 2017 | 79.42 | 80.15 | 79.41 | 79.99 | 300,300 | +1.14(+1.45%) |
Nov 15, 2017 | 78.82 | 79.05 | 78.36 | 78.85 | 211,479 | -0.30(-0.38%) |
Nov 14, 2017 | 79.29 | 79.30 | 78.97 | 79.15 | 60,968 | -0.35(-0.44%) |
Nov 13, 2017 | 79.05 | 79.62 | 79.05 | 79.49 | 165,663 | +0.06(+0.08%) |
Nov 10, 2017 | 79.37 | 79.46 | 79.16 | 79.43 | 150,596 | +0.10(+0.13%) |
Nov 09, 2017 | 79.20 | 79.37 | 78.77 | 79.33 | 52,666 | -0.23(-0.29%) |
Nov 08, 2017 | 79.39 | 79.56 | 79.17 | 79.56 | 49,748 | +0.19(+0.24%) |
Nov 07, 2017 | 79.77 | 79.81 | 79.17 | 79.37 | 516,570 | -0.25(-0.31%) |
Nov 06, 2017 | 79.56 | 79.67 | 79.33 | 79.62 | 629,524 | +0.15(+0.19%) |
Nov 03, 2017 | 79.41 | 79.54 | 79.27 | 79.47 | 53,707 | +0.18(+0.23%) |
Nov 02, 2017 | 79.30 | 79.32 | 78.76 | 79.29 | 88,715 | +0.14(+0.18%) |
Nov 01, 2017 | 79.25 | 79.51 | 79.04 | 79.16 | 102,404 | +0.23(+0.29%) |
Oct 31, 2017 | 78.92 | 79.03 | 78.77 | 78.93 | 65,572 | +0.13(+0.16%) |
Oct 30, 2017 | 79.06 | 78.63 | 78.80 | 143,217 | -0.27(-0.34%) | |
Oct 27, 2017 | 78.89 | 79.07 | 78.48 | 79.07 | 2,624,289 | +0.18(+0.23%) |
Oct 26, 2017 | 79.04 | 79.19 | 78.77 | 78.89 | 139,088 | +0.14(+0.18%) |
Oct 25, 2017 | 79.22 | 79.24 | 78.24 | 78.75 | 44,420 | -0.54(-0.68%) |
Oct 24, 2017 | 79.17 | 79.45 | 79.12 | 79.28 | 151,562 | +0.34(+0.43%) |
Oct 23, 2017 | 79.18 | 79.28 | 78.90 | 78.95 | 145,255 | -0.05(-0.06%) |
Oct 20, 2017 | 78.90 | 79.04 | 78.79 | 79.00 | 32,297 | +0.53(+0.67%) |
Oct 19, 2017 | 78.08 | 78.47 | 77.93 | 78.47 | 48,064 | -0.08(-0.10%) |
Oct 18, 2017 | 78.58 | 78.64 | 78.42 | 78.55 | 220,958 | +0.14(+0.18%) |
Oct 17, 2017 | 78.47 | 78.47 | 78.29 | 78.41 | 244,859 | +0.00(+0.00%) |
Oct 16, 2017 | 78.49 | 78.54 | 78.25 | 78.41 | 58,963 | +0.05(+0.06%) |
Oct 13, 2017 | 78.13 | 78.50 | 78.02 | 78.36 | 53,195 | +0.26(+0.33%) |
Oct 12, 2017 | 78.36 | 78.36 | 78.03 | 78.10 | 81,897 | -0.37(-0.47%) |
Oct 11, 2017 | 78.30 | 78.49 | 78.30 | 78.47 | 250,069 | +0.05(+0.06%) |
Oct 10, 2017 | 78.27 | 78.54 | 78.17 | 78.42 | 104,984 | +0.36(+0.46%) |
Oct 09, 2017 | 78.27 | 78.37 | 77.93 | 78.06 | 32,469 | -0.13(-0.17%) |
Oct 06, 2017 | 78.16 | 78.37 | 78.09 | 78.19 | 59,370 | -0.19(-0.24%) |
Oct 05, 2017 | 78.03 | 78.46 | 78.03 | 78.38 | 59,069 | +0.40(+0.51%) |
Oct 04, 2017 | 78.04 | 78.17 | 77.93 | 77.98 | 201,230 | -0.05(-0.06%) |
Oct 03, 2017 | 77.77 | 78.03 | 77.65 | 78.03 | 531,900 | +0.42(+0.54%) |
Oct 02, 2017 | 77.07 | 77.61 | 77.00 | 77.61 | 828,704 | +0.70(+0.91%) |
Sep 29, 2017 | 76.72 | 76.96 | 76.63 | 76.92 | 165,854 | +0.16(+0.21%) |
Sep 28, 2017 | 76.56 | 76.78 | 76.55 | 76.76 | 93,779 | -0.08(-0.10%) |
Sep 27, 2017 | 76.73 | 76.92 | 76.36 | 76.84 | 166,988 | +0.48(+0.63%) |
Sep 26, 2017 | 76.33 | 76.49 | 76.24 | 76.36 | 354,480 | +0.22(+0.29%) |
Sep 25, 2017 | 75.92 | 76.34 | 75.90 | 76.14 | 55,541 | +0.15(+0.20%) |
Sep 22, 2017 | 75.79 | 76.04 | 75.73 | 75.99 | 41,729 | +0.14(+0.18%) |
Sep 21, 2017 | 75.88 | 75.99 | 75.72 | 75.86 | 90,213 | -0.13(-0.18%) |
Sep 20, 2017 | 76.08 | 76.08 | 75.69 | 75.99 | 67,388 | -0.02(-0.03%) |
Sep 19, 2017 | 76.21 | 76.21 | 75.89 | 76.01 | 66,029 | -0.02(-0.03%) |
Sep 18, 2017 | 76.07 | 76.28 | 75.94 | 76.03 | 366,906 | +0.08(+0.10%) |
Sep 15, 2017 | 75.65 | 75.95 | 75.56 | 75.95 | 624,379 | +0.28(+0.37%) |
Sep 14, 2017 | 75.59 | 75.81 | 75.59 | 75.68 | 155,708 | -0.11(-0.14%) |
Sep 13, 2017 | 75.57 | 75.79 | 75.49 | 75.79 | 227,749 | +0.14(+0.18%) |
Sep 12, 2017 | 75.32 | 75.81 | 75.32 | 75.65 | 607,951 | +0.55(+0.74%) |
Sep 11, 2017 | 74.64 | 75.12 | 74.64 | 75.09 | 67,147 | +0.90(+1.21%) |
Sep 08, 2017 | 74.26 | 74.38 | 74.12 | 74.19 | 298,636 | -0.18(-0.24%) |
Sep 07, 2017 | 74.66 | 74.67 | 74.25 | 74.37 | 83,113 | -0.18(-0.24%) |
Sep 06, 2017 | 74.34 | 74.63 | 74.28 | 74.55 | 238,578 | +0.43(+0.57%) |
Sep 05, 2017 | 74.64 | 74.65 | 73.77 | 74.12 | 1,329,379 | -0.73(-0.98%) |