Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 81.02 | 81.69 | 79.99 | 81.44 | 452,645 | +1.14(+1.42%) |
Nov 29, 2017 | 84.13 | 84.15 | 79.16 | 80.30 | 821,357 | -3.65(-4.35%) |
Nov 28, 2017 | 83.64 | 84.01 | 82.98 | 83.95 | 534,109 | +0.40(+0.48%) |
Nov 27, 2017 | 85.07 | 85.51 | 83.45 | 83.55 | 541,047 | -1.45(-1.71%) |
Nov 24, 2017 | 84.44 | 85.28 | 84.44 | 85.00 | 219,737 | +0.80(+0.96%) |
Nov 22, 2017 | 84.69 | 84.71 | 83.22 | 84.20 | 391,182 | -0.36(-0.42%) |
Nov 21, 2017 | 83.56 | 84.82 | 83.43 | 84.56 | 1,003,611 | +1.69(+2.04%) |
Nov 20, 2017 | 81.97 | 83.10 | 81.66 | 82.87 | 744,876 | +1.44(+1.77%) |
Nov 17, 2017 | 80.86 | 81.64 | 80.26 | 81.43 | 555,044 | +0.56(+0.69%) |
Nov 16, 2017 | 78.25 | 81.54 | 78.25 | 80.87 | 820,387 | +2.91(+3.73%) |
Nov 15, 2017 | 78.81 | 78.82 | 77.42 | 77.96 | 332,187 | -1.38(-1.74%) |
Nov 14, 2017 | 78.74 | 79.35 | 78.21 | 79.34 | 263,130 | +0.41(+0.52%) |
Nov 13, 2017 | 78.08 | 79.28 | 77.10 | 78.94 | 445,348 | +0.58(+0.74%) |
Nov 10, 2017 | 78.04 | 78.71 | 77.54 | 78.36 | 611,966 | +0.42(+0.54%) |
Nov 09, 2017 | 78.14 | 78.52 | 77.05 | 77.94 | 569,172 | -0.92(-1.17%) |
Nov 08, 2017 | 79.19 | 79.55 | 78.37 | 78.87 | 688,942 | -0.46(-0.58%) |
Nov 07, 2017 | 81.51 | 81.93 | 79.17 | 79.32 | 685,016 | -1.99(-2.44%) |
Nov 06, 2017 | 81.03 | 82.54 | 80.88 | 81.31 | 581,330 | +1.57(+1.97%) |
Nov 03, 2017 | 78.71 | 80.22 | 77.34 | 79.74 | 537,065 | +1.01(+1.29%) |
Nov 02, 2017 | 76.77 | 79.35 | 76.47 | 78.73 | 795,758 | +1.96(+2.55%) |
Nov 01, 2017 | 78.37 | 78.37 | 73.94 | 76.77 | 2,712,518 | -4.87(-5.96%) |
Oct 31, 2017 | 80.54 | 82.03 | 80.20 | 81.64 | 1,009,984 | +2.06(+2.58%) |
Oct 30, 2017 | 81.44 | 81.44 | 79.12 | 79.58 | 631,055 | -1.87(-2.29%) |
Oct 27, 2017 | 81.07 | 81.96 | 80.45 | 81.45 | 439,536 | +1.02(+1.27%) |
Oct 26, 2017 | 79.50 | 80.65 | 79.33 | 80.43 | 281,021 | +1.20(+1.52%) |
Oct 25, 2017 | 79.44 | 80.22 | 78.73 | 79.22 | 221,776 | -0.30(-0.37%) |
Oct 24, 2017 | 78.96 | 79.73 | 78.96 | 79.52 | 222,159 | +0.59(+0.74%) |
Oct 23, 2017 | 79.67 | 79.84 | 78.82 | 78.94 | 187,933 | -0.59(-0.74%) |
Oct 20, 2017 | 79.38 | 80.00 | 79.04 | 79.52 | 257,031 | +0.82(+1.05%) |
Oct 19, 2017 | 78.60 | 78.96 | 77.68 | 78.70 | 287,026 | -0.34(-0.43%) |
Oct 18, 2017 | 78.76 | 79.40 | 77.88 | 79.04 | 249,537 | +0.70(+0.89%) |
Oct 17, 2017 | 78.44 | 79.03 | 78.11 | 78.34 | 239,929 | -0.11(-0.14%) |
Oct 16, 2017 | 79.39 | 79.52 | 78.26 | 78.45 | 467,162 | -0.89(-1.13%) |
Oct 13, 2017 | 78.90 | 79.35 | 78.47 | 79.34 | 280,056 | +0.64(+0.81%) |
Oct 12, 2017 | 78.35 | 79.43 | 78.24 | 78.71 | 307,501 | +0.45(+0.57%) |
Oct 11, 2017 | 77.83 | 78.53 | 77.54 | 78.26 | 287,712 | +0.39(+0.50%) |
Oct 10, 2017 | 77.83 | 78.43 | 77.13 | 77.87 | 428,153 | +0.20(+0.26%) |
Oct 09, 2017 | 77.27 | 78.32 | 77.04 | 77.68 | 374,973 | +0.42(+0.54%) |
Oct 06, 2017 | 75.41 | 77.36 | 74.98 | 77.26 | 469,839 | +1.75(+2.31%) |
Oct 05, 2017 | 74.22 | 75.55 | 73.60 | 75.51 | 308,322 | +1.56(+2.11%) |
Oct 04, 2017 | 74.51 | 74.76 | 73.57 | 73.95 | 314,078 | -0.59(-0.79%) |
Oct 03, 2017 | 74.31 | 75.46 | 74.09 | 74.54 | 331,901 | +0.23(+0.31%) |
Oct 02, 2017 | 74.50 | 75.37 | 73.11 | 74.31 | 475,146 | -0.14(-0.19%) |
Sep 29, 2017 | 74.20 | 74.68 | 73.87 | 74.45 | 568,215 | +0.21(+0.28%) |
Sep 28, 2017 | 74.37 | 74.60 | 73.78 | 74.24 | 368,587 | -0.26(-0.35%) |
Sep 27, 2017 | 73.04 | 75.14 | 72.98 | 74.50 | 737,641 | +1.55(+2.12%) |
Sep 26, 2017 | 74.18 | 74.18 | 72.52 | 72.95 | 484,807 | -0.76(-1.04%) |
Sep 25, 2017 | 75.53 | 75.70 | 72.54 | 73.71 | 550,825 | -1.85(-2.44%) |
Sep 22, 2017 | 75.04 | 76.23 | 74.84 | 75.56 | 406,005 | +0.29(+0.38%) |
Sep 21, 2017 | 74.29 | 75.79 | 73.59 | 75.27 | 348,415 | +0.96(+1.30%) |
Sep 20, 2017 | 74.27 | 74.55 | 73.62 | 74.31 | 186,550 | +0.04(+0.05%) |
Sep 19, 2017 | 74.74 | 74.76 | 74.11 | 74.27 | 240,851 | -0.30(-0.40%) |
Sep 18, 2017 | 74.45 | 74.92 | 74.29 | 74.57 | 302,926 | +0.29(+0.39%) |
Sep 15, 2017 | 74.48 | 74.69 | 74.01 | 74.28 | 744,779 | -0.17(-0.23%) |
Sep 14, 2017 | 74.24 | 74.58 | 73.71 | 74.45 | 277,453 | +0.04(+0.05%) |
Sep 13, 2017 | 74.48 | 74.71 | 74.09 | 74.41 | 263,325 | +0.19(+0.25%) |
Sep 12, 2017 | 74.76 | 74.79 | 73.51 | 74.22 | 338,893 | -0.54(-0.72%) |
Sep 11, 2017 | 73.65 | 74.98 | 73.43 | 74.76 | 371,406 | +1.63(+2.23%) |
Sep 08, 2017 | 73.36 | 73.67 | 72.81 | 73.13 | 257,191 | -0.23(-0.31%) |
Sep 07, 2017 | 73.23 | 74.11 | 72.80 | 73.36 | 322,165 | +0.57(+0.78%) |
Sep 06, 2017 | 74.32 | 74.41 | 72.41 | 72.79 | 391,935 | -1.35(-1.82%) |
Sep 05, 2017 | 73.99 | 74.89 | 73.25 | 74.14 | 327,677 | -0.12(-0.16%) |