Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 79.34 | 80.70 | 79.34 | 80.38 | 5,283,882 | +1.43(+1.81%) |
Nov 29, 2017 | 78.21 | 78.96 | 77.96 | 78.95 | 3,464,473 | +0.52(+0.66%) |
Nov 28, 2017 | 78.36 | 78.69 | 77.85 | 78.43 | 2,593,414 | +0.02(+0.02%) |
Nov 27, 2017 | 79.79 | 79.95 | 77.94 | 78.41 | 3,752,641 | -1.45(-1.81%) |
Nov 24, 2017 | 80.19 | 80.56 | 79.64 | 79.86 | 1,162,978 | +0.06(+0.07%) |
Nov 22, 2017 | 80.45 | 80.77 | 79.76 | 79.80 | 3,379,683 | -0.06(-0.07%) |
Nov 21, 2017 | 80.36 | 80.61 | 79.60 | 79.86 | 5,166,495 | +0.17(+0.22%) |
Nov 20, 2017 | 79.64 | 80.12 | 79.10 | 79.68 | 2,112,868 | -0.16(-0.20%) |
Nov 17, 2017 | 79.94 | 80.29 | 79.42 | 79.84 | 3,305,867 | +0.17(+0.21%) |
Nov 16, 2017 | 79.57 | 80.25 | 79.19 | 79.68 | 2,579,181 | +0.05(+0.07%) |
Nov 15, 2017 | 79.48 | 80.38 | 78.62 | 79.62 | 4,274,461 | -0.87(-1.08%) |
Nov 14, 2017 | 81.58 | 81.74 | 80.41 | 80.49 | 3,091,443 | -1.56(-1.90%) |
Nov 13, 2017 | 81.85 | 82.48 | 81.49 | 82.06 | 2,320,663 | -0.09(-0.11%) |
Nov 10, 2017 | 82.11 | 82.57 | 81.07 | 82.15 | 4,306,961 | -0.16(-0.19%) |
Nov 09, 2017 | 81.56 | 82.83 | 81.35 | 82.31 | 3,886,639 | +0.35(+0.43%) |
Nov 08, 2017 | 82.88 | 83.10 | 81.54 | 81.95 | 4,361,649 | -1.38(-1.66%) |
Nov 07, 2017 | 84.33 | 84.80 | 82.91 | 83.34 | 5,119,268 | -0.68(-0.81%) |
Nov 06, 2017 | 82.60 | 84.20 | 82.53 | 84.02 | 5,994,870 | +1.93(+2.35%) |
Nov 03, 2017 | 81.54 | 82.54 | 81.15 | 82.09 | 5,194,177 | +1.22(+1.51%) |
Nov 02, 2017 | 79.63 | 80.90 | 79.63 | 80.87 | 3,782,072 | +0.52(+0.65%) |
Nov 01, 2017 | 79.17 | 80.47 | 75.97 | 80.35 | 5,032,828 | +1.90(+2.42%) |
Oct 31, 2017 | 77.96 | 78.87 | 77.81 | 78.45 | 4,166,032 | +0.27(+0.34%) |
Oct 30, 2017 | 77.50 | 78.31 | 77.20 | 78.18 | 4,462,537 | +0.83(+1.08%) |
Oct 27, 2017 | 75.58 | 77.42 | 75.28 | 77.35 | 3,706,040 | +1.22(+1.60%) |
Oct 26, 2017 | 75.76 | 76.35 | 75.21 | 76.13 | 2,521,623 | +0.60(+0.80%) |
Oct 25, 2017 | 75.66 | 76.09 | 75.15 | 75.53 | 2,493,283 | -0.26(-0.34%) |
Oct 24, 2017 | 76.75 | 76.96 | 75.59 | 75.79 | 2,788,442 | -0.38(-0.51%) |
Oct 23, 2017 | 76.25 | 76.58 | 75.94 | 76.17 | 3,049,872 | +0.10(+0.13%) |
Oct 20, 2017 | 75.24 | 76.23 | 74.95 | 76.07 | 2,793,663 | +0.85(+1.13%) |
Oct 19, 2017 | 75.17 | 75.95 | 74.91 | 75.22 | 2,387,072 | -0.71(-0.93%) |
Oct 18, 2017 | 76.62 | 77.34 | 75.86 | 75.93 | 2,597,555 | -0.62(-0.81%) |
Oct 17, 2017 | 76.39 | 76.80 | 75.85 | 76.55 | 2,158,196 | +0.19(+0.25%) |
Oct 16, 2017 | 76.30 | 76.58 | 75.99 | 76.36 | 2,641,779 | +0.59(+0.79%) |
Oct 13, 2017 | 76.46 | 76.55 | 75.52 | 75.77 | 2,491,363 | -0.02(-0.03%) |
Oct 12, 2017 | 75.34 | 75.98 | 75.06 | 75.79 | 2,772,023 | -0.22(-0.29%) |
Oct 11, 2017 | 75.88 | 76.16 | 75.31 | 76.01 | 2,750,052 | +0.12(+0.15%) |
Oct 10, 2017 | 76.14 | 76.71 | 75.83 | 75.89 | 2,807,106 | +0.22(+0.29%) |
Oct 09, 2017 | 75.70 | 76.08 | 75.37 | 75.67 | 2,398,644 | +0.24(+0.32%) |
Oct 06, 2017 | 75.12 | 75.55 | 74.86 | 75.43 | 2,024,233 | -0.28(-0.37%) |
Oct 05, 2017 | 75.67 | 76.12 | 75.40 | 75.71 | 2,675,004 | +0.17(+0.23%) |
Oct 04, 2017 | 75.79 | 76.05 | 75.26 | 75.54 | 1,923,058 | -0.13(-0.18%) |
Oct 03, 2017 | 76.05 | 76.62 | 75.66 | 75.67 | 2,721,960 | -0.53(-0.70%) |
Oct 02, 2017 | 74.90 | 76.21 | 74.39 | 76.21 | 2,697,402 | +0.34(+0.45%) |
Sep 29, 2017 | 75.85 | 76.42 | 75.32 | 75.86 | 2,564,340 | -0.06(-0.08%) |
Sep 28, 2017 | 76.42 | 77.14 | 75.91 | 75.92 | 3,804,107 | -0.39(-0.51%) |
Sep 27, 2017 | 75.99 | 76.46 | 75.50 | 76.31 | 2,707,367 | +0.35(+0.46%) |
Sep 26, 2017 | 75.27 | 76.46 | 74.86 | 75.96 | 3,763,428 | +0.45(+0.60%) |
Sep 25, 2017 | 74.50 | 75.91 | 74.29 | 75.51 | 4,008,634 | +1.36(+1.84%) |
Sep 22, 2017 | 73.53 | 74.22 | 73.53 | 74.14 | 2,920,858 | +0.52(+0.70%) |
Sep 21, 2017 | 73.44 | 74.06 | 73.04 | 73.63 | 3,415,942 | -0.23(-0.31%) |
Sep 20, 2017 | 73.38 | 73.93 | 72.79 | 73.85 | 4,813,085 | +0.82(+1.13%) |
Sep 19, 2017 | 72.99 | 73.43 | 72.70 | 73.03 | 2,645,630 | +0.06(+0.09%) |
Sep 18, 2017 | 72.75 | 73.23 | 72.44 | 72.97 | 3,045,708 | -0.13(-0.18%) |
Sep 15, 2017 | 72.48 | 73.15 | 72.03 | 73.10 | 5,174,668 | +1.13(+1.57%) |
Sep 14, 2017 | 71.75 | 72.89 | 71.49 | 71.97 | 4,372,003 | +0.53(+0.75%) |
Sep 13, 2017 | 70.04 | 71.45 | 69.85 | 71.44 | 4,027,546 | +2.06(+2.97%) |
Sep 12, 2017 | 68.89 | 69.59 | 68.56 | 69.38 | 3,727,430 | +0.42(+0.61%) |
Sep 11, 2017 | 68.31 | 69.00 | 67.81 | 68.95 | 3,654,007 | +0.90(+1.33%) |
Sep 08, 2017 | 68.90 | 69.06 | 67.50 | 68.05 | 3,426,802 | -1.43(-2.05%) |
Sep 07, 2017 | 68.81 | 69.59 | 68.54 | 69.48 | 3,556,003 | +0.59(+0.85%) |
Sep 06, 2017 | 68.00 | 68.98 | 67.80 | 68.89 | 3,316,053 | +1.55(+2.31%) |
Sep 05, 2017 | 67.38 | 67.97 | 66.86 | 67.34 | 3,389,280 | +0.17(+0.26%) |