Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 87.11 | 87.42 | 85.71 | 86.35 | 14,419,954 | -0.29(-0.34%) |
Nov 29, 2017 | 86.34 | 87.26 | 86.04 | 86.64 | 12,859,739 | +0.70(+0.82%) |
Nov 28, 2017 | 85.78 | 86.04 | 85.10 | 85.94 | 9,807,057 | +0.13(+0.16%) |
Nov 27, 2017 | 86.01 | 86.71 | 85.52 | 85.81 | 10,026,577 | +0.00(+0.00%) |
Nov 24, 2017 | 86.03 | 86.35 | 85.73 | 85.81 | 5,062,626 | +0.19(+0.22%) |
Nov 22, 2017 | 85.83 | 85.98 | 85.36 | 85.62 | 10,041,943 | -0.10(-0.11%) |
Nov 21, 2017 | 86.80 | 86.95 | 85.54 | 85.72 | 14,350,476 | -0.85(-0.98%) |
Nov 20, 2017 | 85.65 | 86.71 | 85.04 | 86.57 | 18,457,526 | +0.01(+0.01%) |
Nov 17, 2017 | 88.14 | 88.93 | 85.77 | 86.56 | 26,546,018 | -1.91(-2.16%) |
Nov 16, 2017 | 84.48 | 88.53 | 84.12 | 88.47 | 42,813,792 | +8.69(+10.90%) |
Nov 15, 2017 | 80.23 | 80.68 | 79.62 | 79.78 | 9,457,635 | -1.12(-1.38%) |
Nov 14, 2017 | 80.55 | 80.99 | 80.09 | 80.90 | 11,067,269 | +0.09(+0.11%) |
Nov 13, 2017 | 80.85 | 81.69 | 80.70 | 80.81 | 9,559,170 | +0.06(+0.08%) |
Nov 10, 2017 | 80.14 | 81.43 | 80.14 | 80.75 | 8,611,421 | +0.55(+0.69%) |
Nov 09, 2017 | 79.88 | 80.44 | 79.35 | 80.20 | 7,773,612 | +0.04(+0.04%) |
Nov 08, 2017 | 79.14 | 80.30 | 79.13 | 80.16 | 7,619,598 | +1.16(+1.47%) |
Nov 07, 2017 | 78.93 | 79.09 | 78.43 | 79.00 | 6,020,406 | +0.22(+0.28%) |
Nov 06, 2017 | 79.41 | 79.64 | 78.76 | 78.77 | 5,918,021 | -0.87(-1.09%) |
Nov 03, 2017 | 79.06 | 79.82 | 78.83 | 79.64 | 7,332,576 | +0.78(+0.99%) |
Nov 02, 2017 | 78.40 | 79.19 | 77.98 | 78.86 | 5,835,875 | +0.76(+0.98%) |
Nov 01, 2017 | 77.33 | 78.50 | 77.26 | 78.10 | 6,954,214 | +0.56(+0.72%) |
Oct 31, 2017 | 77.14 | 77.67 | 76.91 | 77.54 | 6,763,478 | +0.32(+0.41%) |
Oct 30, 2017 | 78.10 | 78.11 | 76.72 | 77.22 | 7,940,542 | -1.08(-1.38%) |
Oct 27, 2017 | 78.28 | 78.50 | 77.40 | 78.30 | 7,450,740 | -0.40(-0.51%) |
Oct 26, 2017 | 78.74 | 79.14 | 78.17 | 78.70 | 7,302,004 | +0.12(+0.16%) |
Oct 25, 2017 | 78.02 | 78.69 | 77.65 | 78.58 | 7,214,959 | +0.44(+0.57%) |
Oct 24, 2017 | 78.77 | 78.86 | 78.07 | 78.14 | 8,671,179 | -0.59(-0.76%) |
Oct 23, 2017 | 77.57 | 78.97 | 77.50 | 78.73 | 11,918,031 | +1.07(+1.38%) |
Oct 20, 2017 | 76.91 | 77.66 | 76.63 | 77.66 | 8,577,587 | +0.92(+1.20%) |
Oct 19, 2017 | 76.51 | 76.96 | 76.17 | 76.73 | 7,914,576 | +0.16(+0.21%) |
Oct 18, 2017 | 76.51 | 76.70 | 76.39 | 76.57 | 6,161,212 | +0.21(+0.28%) |
Oct 17, 2017 | 75.93 | 76.69 | 75.77 | 76.36 | 6,588,501 | +0.21(+0.28%) |
Oct 16, 2017 | 76.89 | 76.93 | 75.51 | 76.15 | 10,472,164 | -0.78(-1.02%) |
Oct 13, 2017 | 76.59 | 77.22 | 76.59 | 76.93 | 10,572,066 | +0.46(+0.60%) |
Oct 12, 2017 | 76.11 | 76.71 | 75.54 | 76.47 | 14,498,542 | +0.33(+0.43%) |
Oct 11, 2017 | 75.12 | 76.63 | 74.69 | 76.14 | 20,891,086 | +1.42(+1.90%) |
Oct 10, 2017 | 73.43 | 75.38 | 73.37 | 74.72 | 28,281,354 | +3.20(+4.47%) |
Oct 09, 2017 | 70.60 | 72.27 | 70.52 | 71.52 | 15,193,163 | +1.36(+1.94%) |
Oct 06, 2017 | 69.96 | 70.31 | 69.49 | 70.16 | 7,033,731 | -0.36(-0.52%) |
Oct 05, 2017 | 70.31 | 70.88 | 70.23 | 70.52 | 5,785,407 | +0.28(+0.40%) |
Oct 04, 2017 | 70.40 | 70.85 | 70.22 | 70.24 | 6,951,219 | -0.12(-0.16%) |
Oct 03, 2017 | 70.01 | 70.75 | 69.94 | 70.36 | 8,936,769 | +0.68(+0.98%) |
Oct 02, 2017 | 69.18 | 70.01 | 68.83 | 69.67 | 8,680,354 | +0.28(+0.40%) |
Sep 29, 2017 | 70.03 | 70.16 | 69.25 | 69.40 | 11,657,881 | -0.72(-1.03%) |
Sep 28, 2017 | 70.16 | 70.23 | 69.38 | 70.12 | 13,931,797 | -0.30(-0.43%) |
Sep 27, 2017 | 69.87 | 70.42 | 7,110,263 | -0.09(-0.13%) | ||
Sep 26, 2017 | 70.20 | 70.64 | 70.09 | 70.51 | 6,570,582 | +0.21(+0.30%) |
Sep 25, 2017 | 70.09 | 71.14 | 70.04 | 70.29 | 9,624,806 | -0.34(-0.48%) |
Sep 22, 2017 | 70.95 | 71.12 | 70.38 | 70.63 | 6,480,423 | -0.43(-0.60%) |
Sep 21, 2017 | 71.55 | 71.55 | 70.80 | 71.06 | 7,240,466 | -0.44(-0.61%) |
Sep 20, 2017 | 71.20 | 71.55 | 70.93 | 71.49 | 5,988,284 | +0.40(+0.56%) |
Sep 19, 2017 | 71.21 | 71.46 | 70.78 | 71.09 | 6,952,212 | +0.04(+0.06%) |
Sep 18, 2017 | 71.23 | 72.04 | 71.00 | 71.05 | 9,205,995 | -0.34(-0.47%) |
Sep 15, 2017 | 70.88 | 71.71 | 70.40 | 71.39 | 14,995,790 | +0.62(+0.88%) |
Sep 14, 2017 | 70.86 | 70.89 | 70.35 | 70.76 | 7,813,685 | -0.16(-0.23%) |
Sep 13, 2017 | 70.70 | 71.65 | 70.70 | 70.92 | 9,935,535 | +0.22(+0.31%) |
Sep 12, 2017 | 70.43 | 70.97 | 70.31 | 70.70 | 6,761,611 | +0.47(+0.67%) |
Sep 11, 2017 | 70.29 | 70.47 | 69.86 | 70.23 | 7,882,236 | +0.18(+0.25%) |
Sep 08, 2017 | 70.82 | 70.94 | 69.03 | 70.05 | 11,259,538 | -1.10(-1.55%) |
Sep 07, 2017 | 71.33 | 71.72 | 71.05 | 71.15 | 7,680,052 | +0.04(+0.05%) |
Sep 06, 2017 | 70.94 | 71.40 | 70.80 | 71.12 | 9,487,549 | +0.25(+0.35%) |
Sep 05, 2017 | 69.23 | 70.95 | 69.18 | 70.87 | 13,589,116 | +1.27(+1.82%) |