Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 80.17 | 81.03 | 79.86 | 80.85 | 1,736,656 | +1.02(+1.28%) |
Nov 29, 2017 | 81.04 | 81.16 | 79.56 | 79.83 | 662,330 | -0.98(-1.21%) |
Nov 28, 2017 | 80.08 | 80.82 | 80.07 | 80.81 | 624,483 | +1.05(+1.31%) |
Nov 27, 2017 | 80.11 | 80.21 | 79.68 | 79.76 | 520,197 | -0.27(-0.34%) |
Nov 24, 2017 | 79.64 | 80.17 | 79.55 | 80.03 | 284,747 | +0.53(+0.66%) |
Nov 22, 2017 | 81.25 | 81.51 | 79.19 | 79.50 | 758,897 | -1.75(-2.15%) |
Nov 21, 2017 | 80.96 | 81.56 | 80.39 | 81.25 | 643,648 | +0.79(+0.98%) |
Nov 20, 2017 | 80.37 | 80.57 | 80.00 | 80.46 | 761,039 | +0.51(+0.64%) |
Nov 17, 2017 | 79.27 | 79.99 | 79.19 | 79.95 | 636,283 | +0.53(+0.67%) |
Nov 16, 2017 | 79.72 | 79.95 | 79.22 | 79.42 | 877,964 | -0.05(-0.07%) |
Nov 15, 2017 | 80.22 | 80.48 | 79.21 | 79.47 | 476,990 | -0.89(-1.10%) |
Nov 14, 2017 | 78.32 | 80.39 | 77.75 | 80.36 | 930,081 | +1.91(+2.43%) |
Nov 13, 2017 | 79.13 | 79.44 | 78.33 | 78.45 | 908,436 | -0.78(-0.98%) |
Nov 10, 2017 | 78.55 | 79.50 | 78.38 | 79.23 | 712,753 | +0.56(+0.71%) |
Nov 09, 2017 | 81.29 | 81.29 | 78.24 | 78.67 | 1,079,204 | -2.37(-2.93%) |
Nov 08, 2017 | 78.93 | 82.19 | 78.93 | 81.05 | 1,275,488 | +2.79(+3.56%) |
Nov 07, 2017 | 78.15 | 78.38 | 77.79 | 78.26 | 428,367 | +0.19(+0.24%) |
Nov 06, 2017 | 77.79 | 78.57 | 77.79 | 78.07 | 517,187 | +0.29(+0.37%) |
Nov 03, 2017 | 77.48 | 78.02 | 77.30 | 77.79 | 297,829 | +0.52(+0.67%) |
Nov 02, 2017 | 77.22 | 77.53 | 77.10 | 77.27 | 378,472 | -0.14(-0.19%) |
Nov 01, 2017 | 77.16 | 77.68 | 76.93 | 77.41 | 448,654 | +0.45(+0.58%) |
Oct 31, 2017 | 76.76 | 77.23 | 76.61 | 76.96 | 460,509 | +0.25(+0.33%) |
Oct 30, 2017 | 77.00 | 77.00 | 76.32 | 76.71 | 320,423 | -0.28(-0.36%) |
Oct 27, 2017 | 76.66 | 77.01 | 75.97 | 76.99 | 417,547 | +0.78(+1.02%) |
Oct 26, 2017 | 75.76 | 76.40 | 75.74 | 76.21 | 310,458 | +0.73(+0.97%) |
Oct 25, 2017 | 75.60 | 75.75 | 75.07 | 75.48 | 351,890 | -0.11(-0.14%) |
Oct 24, 2017 | 75.57 | 75.87 | 75.31 | 75.58 | 306,377 | +0.04(+0.06%) |
Oct 23, 2017 | 75.57 | 75.77 | 75.46 | 75.54 | 207,605 | -0.03(-0.04%) |
Oct 20, 2017 | 75.46 | 75.76 | 75.28 | 75.57 | 321,342 | +0.62(+0.82%) |
Oct 19, 2017 | 74.57 | 74.95 | 74.46 | 74.95 | 270,059 | +0.05(+0.07%) |
Oct 18, 2017 | 74.52 | 75.00 | 74.47 | 74.89 | 408,416 | +0.56(+0.75%) |
Oct 17, 2017 | 74.44 | 74.59 | 73.93 | 74.34 | 286,351 | -0.10(-0.13%) |
Oct 16, 2017 | 74.12 | 74.44 | 74.00 | 74.44 | 386,301 | +0.46(+0.62%) |
Oct 13, 2017 | 73.89 | 74.17 | 73.85 | 73.98 | 264,819 | +0.34(+0.46%) |
Oct 12, 2017 | 73.45 | 74.14 | 73.27 | 73.64 | 466,102 | +0.19(+0.26%) |
Oct 11, 2017 | 73.45 | 73.69 | 73.19 | 73.45 | 447,709 | +0.04(+0.06%) |
Oct 10, 2017 | 73.81 | 73.94 | 73.21 | 73.41 | 423,091 | -0.14(-0.19%) |
Oct 09, 2017 | 73.21 | 73.75 | 73.18 | 73.55 | 372,620 | +0.39(+0.53%) |
Oct 06, 2017 | 73.14 | 73.28 | 73.00 | 73.17 | 392,227 | -0.01(-0.01%) |
Oct 05, 2017 | 73.09 | 73.30 | 72.97 | 73.17 | 682,843 | -0.02(-0.02%) |
Oct 04, 2017 | 73.34 | 73.34 | 72.91 | 73.19 | 442,413 | +0.00(+0.00%) |
Oct 03, 2017 | 72.74 | 73.54 | 72.31 | 73.19 | 792,330 | +0.55(+0.75%) |
Oct 02, 2017 | 72.34 | 72.73 | 72.29 | 72.65 | 469,770 | +0.25(+0.35%) |
Sep 29, 2017 | 72.20 | 72.83 | 72.17 | 72.40 | 442,218 | +0.18(+0.25%) |
Sep 28, 2017 | 72.70 | 72.91 | 71.93 | 72.22 | 419,930 | -0.50(-0.69%) |
Sep 27, 2017 | 73.13 | 73.32 | 72.57 | 72.72 | 590,885 | -0.14(-0.20%) |
Sep 26, 2017 | 73.34 | 73.47 | 72.84 | 72.86 | 393,270 | -0.20(-0.27%) |
Sep 25, 2017 | 72.47 | 73.21 | 72.32 | 73.06 | 545,027 | +0.56(+0.78%) |
Sep 22, 2017 | 71.45 | 72.49 | 71.37 | 72.49 | 380,043 | +0.95(+1.33%) |
Sep 21, 2017 | 71.34 | 71.55 | 71.01 | 71.54 | 386,590 | +0.16(+0.23%) |
Sep 20, 2017 | 70.92 | 71.44 | 70.90 | 71.38 | 291,866 | +0.52(+0.73%) |
Sep 19, 2017 | 70.74 | 70.94 | 70.26 | 70.86 | 544,561 | +0.26(+0.37%) |
Sep 18, 2017 | 71.04 | 71.21 | 70.59 | 70.60 | 412,509 | -0.30(-0.43%) |
Sep 15, 2017 | 70.96 | 71.24 | 70.66 | 70.91 | 916,261 | -0.13(-0.18%) |
Sep 14, 2017 | 70.90 | 71.10 | 70.34 | 71.03 | 456,873 | +0.10(+0.15%) |
Sep 13, 2017 | 71.51 | 71.68 | 70.63 | 70.93 | 542,508 | -0.83(-1.16%) |
Sep 12, 2017 | 71.61 | 71.76 | 70.73 | 71.76 | 429,997 | +0.29(+0.40%) |
Sep 11, 2017 | 70.90 | 71.47 | 70.48 | 71.47 | 556,065 | +0.96(+1.37%) |
Sep 08, 2017 | 70.39 | 70.77 | 70.03 | 70.51 | 471,513 | +0.01(+0.01%) |
Sep 07, 2017 | 70.20 | 70.88 | 70.20 | 70.50 | 488,039 | +0.47(+0.67%) |
Sep 06, 2017 | 70.00 | 70.15 | 69.41 | 70.03 | 510,369 | +0.21(+0.31%) |
Sep 05, 2017 | 69.33 | 69.94 | 69.17 | 69.82 | 772,806 | +0.26(+0.37%) |