Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 88.48 | 89.27 | 88.34 | 88.78 | 2,643,496 | +0.69(+0.79%) |
Nov 29, 2017 | 87.60 | 88.26 | 87.60 | 88.09 | 1,904,131 | +0.64(+0.73%) |
Nov 28, 2017 | 86.36 | 87.47 | 86.33 | 87.45 | 1,066,456 | +1.27(+1.47%) |
Nov 27, 2017 | 86.22 | 86.35 | 86.14 | 86.18 | 2,489,541 | +0.02(+0.02%) |
Nov 24, 2017 | 86.31 | 86.34 | 86.15 | 86.17 | 479,307 | +0.08(+0.09%) |
Nov 22, 2017 | 86.22 | 86.26 | 86.06 | 86.09 | 1,465,188 | -0.09(-0.11%) |
Nov 21, 2017 | 86.14 | 86.29 | 86.06 | 86.18 | 857,183 | +0.34(+0.39%) |
Nov 20, 2017 | 85.72 | 85.91 | 85.59 | 85.84 | 962,493 | +0.19(+0.23%) |
Nov 17, 2017 | 85.59 | 85.78 | 85.56 | 85.65 | 3,462,690 | -0.18(-0.21%) |
Nov 16, 2017 | 85.60 | 85.96 | 85.52 | 85.83 | 1,875,252 | +0.62(+0.72%) |
Nov 15, 2017 | 85.17 | 85.43 | 84.93 | 85.21 | 2,221,833 | -0.35(-0.41%) |
Nov 14, 2017 | 85.50 | 85.57 | 85.16 | 85.57 | 4,221,635 | -0.20(-0.24%) |
Nov 13, 2017 | 85.49 | 85.83 | 85.42 | 85.77 | 773,013 | +0.08(+0.10%) |
Nov 10, 2017 | 85.68 | 85.73 | 85.50 | 85.68 | 885,187 | -0.09(-0.11%) |
Nov 09, 2017 | 85.68 | 85.84 | 85.21 | 85.78 | 3,328,256 | -0.30(-0.34%) |
Nov 08, 2017 | 85.95 | 86.09 | 85.76 | 86.07 | 898,257 | +0.01(+0.01%) |
Nov 07, 2017 | 86.32 | 86.38 | 85.87 | 86.06 | 933,232 | -0.09(-0.11%) |
Nov 06, 2017 | 86.22 | 86.26 | 86.07 | 86.16 | 1,062,926 | -0.08(-0.09%) |
Nov 03, 2017 | 86.16 | 86.26 | 85.97 | 86.23 | 2,392,225 | +0.03(+0.03%) |
Nov 02, 2017 | 86.01 | 86.23 | 85.61 | 86.21 | 1,158,092 | +0.19(+0.23%) |
Nov 01, 2017 | 86.11 | 86.34 | 85.91 | 86.01 | 1,248,110 | +0.25(+0.30%) |
Oct 31, 2017 | 85.95 | 85.95 | 85.73 | 85.76 | 1,190,692 | -0.04(-0.05%) |
Oct 30, 2017 | 86.13 | 85.73 | 85.80 | 1,333,682 | -0.53(-0.62%) | |
Oct 27, 2017 | 86.25 | 86.46 | 86.07 | 86.33 | 1,612,124 | +0.21(+0.24%) |
Oct 26, 2017 | 86.24 | 86.39 | 86.12 | 86.12 | 1,917,744 | +0.21(+0.25%) |
Oct 25, 2017 | 86.36 | 86.36 | 85.50 | 85.91 | 1,573,741 | -0.49(-0.57%) |
Oct 24, 2017 | 86.44 | 86.52 | 86.27 | 86.40 | 1,251,345 | +0.14(+0.17%) |
Oct 23, 2017 | 86.56 | 86.61 | 86.24 | 86.26 | 1,320,063 | -0.20(-0.23%) |
Oct 20, 2017 | 86.21 | 86.46 | 86.06 | 86.46 | 1,113,433 | +0.61(+0.71%) |
Oct 19, 2017 | 85.38 | 85.85 | 85.37 | 85.85 | 803,632 | +0.21(+0.25%) |
Oct 18, 2017 | 85.65 | 85.71 | 85.65 | 85.64 | 1,078,237 | +0.22(+0.26%) |
Oct 17, 2017 | 85.39 | 85.45 | 85.08 | 85.42 | 1,094,375 | +0.11(+0.13%) |
Oct 16, 2017 | 85.30 | 85.42 | 85.17 | 85.31 | 2,252,189 | +0.14(+0.17%) |
Oct 13, 2017 | 85.21 | 85.36 | 85.06 | 85.17 | 806,889 | +0.02(+0.02%) |
Oct 12, 2017 | 85.25 | 85.31 | 85.05 | 85.15 | 1,492,617 | -0.19(-0.23%) |
Oct 11, 2017 | 85.30 | 85.35 | 85.19 | 85.35 | 1,612,099 | -0.02(-0.02%) |
Oct 10, 2017 | 85.30 | 85.44 | 85.18 | 85.36 | 1,205,993 | +0.29(+0.34%) |
Oct 09, 2017 | 85.39 | 85.42 | 84.96 | 85.08 | 810,797 | -0.23(-0.27%) |
Oct 06, 2017 | 85.35 | 85.39 | 85.11 | 85.30 | 1,295,293 | -0.13(-0.16%) |
Oct 05, 2017 | 85.10 | 85.50 | 85.04 | 85.44 | 898,518 | +0.40(+0.47%) |
Oct 04, 2017 | 84.88 | 85.14 | 84.86 | 85.04 | 1,402,296 | +0.10(+0.12%) |
Oct 03, 2017 | 84.81 | 84.97 | 84.71 | 84.94 | 1,157,360 | +0.19(+0.23%) |
Oct 02, 2017 | 84.28 | 84.75 | 84.20 | 84.75 | 1,082,337 | +0.53(+0.63%) |
Sep 29, 2017 | 84.01 | 84.24 | 83.91 | 84.22 | 1,325,811 | +0.15(+0.18%) |
Sep 28, 2017 | 83.91 | 84.11 | 83.81 | 84.06 | 2,285,123 | +0.09(+0.11%) |
Sep 27, 2017 | 83.62 | 83.97 | 1,308,720 | +0.24(+0.28%) | ||
Sep 26, 2017 | 83.87 | 83.91 | 83.71 | 83.74 | 1,163,847 | -0.06(-0.07%) |
Sep 25, 2017 | 83.64 | 83.89 | 83.46 | 83.79 | 1,150,593 | +0.12(+0.14%) |
Sep 22, 2017 | 83.55 | 83.74 | 83.47 | 83.68 | 1,224,240 | +0.06(+0.08%) |
Sep 21, 2017 | 83.66 | 83.80 | 83.57 | 83.61 | 1,208,339 | -0.13(-0.16%) |
Sep 20, 2017 | 83.69 | 83.78 | 83.45 | 83.75 | 1,551,225 | +0.15(+0.18%) |
Sep 19, 2017 | 83.47 | 83.65 | 83.42 | 83.60 | 757,664 | +0.15(+0.18%) |
Sep 18, 2017 | 83.19 | 83.45 | 83.16 | 83.45 | 900,069 | +0.37(+0.44%) |
Sep 15, 2017 | 82.86 | 83.10 | 82.76 | 83.08 | 3,227,409 | +0.20(+0.24%) |
Sep 14, 2017 | 82.72 | 82.91 | 82.70 | 82.88 | 1,751,032 | +0.09(+0.11%) |
Sep 13, 2017 | 82.56 | 82.78 | 82.46 | 82.78 | 1,949,121 | +0.16(+0.19%) |
Sep 12, 2017 | 82.36 | 82.64 | 82.36 | 82.62 | 1,263,207 | +0.39(+0.47%) |
Sep 11, 2017 | 81.72 | 82.27 | 81.72 | 82.24 | 850,647 | +0.99(+1.22%) |
Sep 08, 2017 | 81.12 | 81.39 | 81.06 | 81.25 | 1,083,941 | +0.02(+0.02%) |
Sep 07, 2017 | 81.59 | 81.59 | 81.06 | 81.23 | 1,346,695 | -0.26(-0.32%) |
Sep 06, 2017 | 81.54 | 81.62 | 81.39 | 81.49 | 1,449,359 | +0.28(+0.34%) |
Sep 05, 2017 | 81.78 | 81.79 | 80.97 | 81.22 | 3,304,710 | -0.80(-0.98%) |