Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 84.64 | 85.04 | 82.02 | 82.06 | 783,186 | -2.02(-2.40%) |
Nov 29, 2017 | 82.49 | 84.65 | 82.46 | 84.08 | 623,537 | +2.42(+2.96%) |
Nov 28, 2017 | 79.30 | 81.83 | 79.00 | 81.66 | 274,038 | +2.69(+3.41%) |
Nov 27, 2017 | 78.82 | 79.79 | 78.82 | 78.97 | 249,057 | +0.22(+0.27%) |
Nov 24, 2017 | 79.61 | 79.61 | 78.63 | 78.75 | 95,852 | -0.41(-0.51%) |
Nov 22, 2017 | 80.13 | 80.23 | 78.97 | 79.16 | 292,119 | -0.83(-1.04%) |
Nov 21, 2017 | 79.90 | 80.28 | 79.06 | 79.98 | 386,442 | +0.56(+0.70%) |
Nov 20, 2017 | 79.23 | 79.62 | 78.89 | 79.43 | 278,176 | +0.36(+0.45%) |
Nov 17, 2017 | 78.10 | 79.35 | 77.97 | 79.07 | 250,089 | +0.48(+0.61%) |
Nov 16, 2017 | 79.14 | 79.40 | 78.36 | 78.59 | 229,930 | +0.04(+0.05%) |
Nov 15, 2017 | 77.65 | 79.32 | 77.39 | 78.55 | 337,557 | -0.17(-0.22%) |
Nov 14, 2017 | 78.44 | 79.53 | 78.39 | 78.72 | 251,034 | -0.20(-0.25%) |
Nov 13, 2017 | 76.94 | 79.12 | 76.44 | 78.92 | 374,073 | +1.53(+1.98%) |
Nov 10, 2017 | 77.28 | 78.05 | 77.08 | 77.39 | 263,046 | +0.22(+0.29%) |
Nov 09, 2017 | 77.38 | 78.14 | 76.30 | 77.17 | 532,944 | -0.73(-0.94%) |
Nov 08, 2017 | 78.61 | 78.61 | 77.22 | 77.90 | 895,975 | -0.99(-1.26%) |
Nov 07, 2017 | 81.14 | 81.14 | 78.47 | 78.89 | 506,467 | -2.19(-2.70%) |
Nov 06, 2017 | 80.84 | 81.44 | 80.64 | 81.08 | 429,944 | -0.05(-0.06%) |
Nov 03, 2017 | 81.59 | 81.64 | 80.53 | 81.13 | 665,782 | -0.94(-1.14%) |
Nov 02, 2017 | 81.76 | 82.27 | 81.13 | 82.07 | 661,506 | +0.21(+0.25%) |
Nov 01, 2017 | 82.60 | 83.21 | 81.40 | 81.86 | 456,719 | +0.20(+0.24%) |
Oct 31, 2017 | 82.30 | 83.05 | 81.58 | 81.66 | 851,361 | -0.41(-0.49%) |
Oct 30, 2017 | 84.13 | 84.13 | 81.63 | 82.07 | 602,298 | -2.00(-2.38%) |
Oct 27, 2017 | 84.25 | 85.18 | 82.67 | 84.06 | 903,710 | +0.77(+0.93%) |
Oct 26, 2017 | 82.02 | 85.70 | 81.25 | 83.29 | 886,367 | +0.79(+0.95%) |
Oct 25, 2017 | 82.07 | 83.07 | 81.61 | 82.51 | 842,586 | +0.51(+0.63%) |
Oct 24, 2017 | 82.12 | 82.57 | 81.25 | 81.99 | 426,493 | +0.83(+1.02%) |
Oct 23, 2017 | 82.11 | 82.35 | 80.92 | 81.16 | 319,861 | -1.05(-1.28%) |
Oct 20, 2017 | 82.08 | 82.51 | 81.87 | 82.22 | 394,287 | +0.97(+1.19%) |
Oct 19, 2017 | 79.64 | 81.44 | 79.28 | 81.25 | 291,033 | +0.64(+0.79%) |
Oct 18, 2017 | 80.05 | 80.93 | 80.05 | 80.61 | 358,218 | +1.15(+1.45%) |
Oct 17, 2017 | 80.98 | 80.98 | 79.30 | 79.45 | 383,275 | -1.06(-1.32%) |
Oct 16, 2017 | 80.03 | 80.61 | 79.69 | 80.52 | 290,250 | +0.83(+1.04%) |
Oct 13, 2017 | 79.37 | 80.52 | 78.73 | 79.69 | 415,828 | +0.05(+0.06%) |
Oct 12, 2017 | 79.86 | 80.24 | 79.16 | 79.64 | 392,414 | -0.02(-0.03%) |
Oct 11, 2017 | 79.80 | 80.15 | 79.06 | 79.66 | 521,548 | -0.55(-0.68%) |
Oct 10, 2017 | 79.29 | 80.29 | 78.89 | 80.21 | 484,964 | +1.53(+1.94%) |
Oct 09, 2017 | 78.88 | 79.09 | 78.33 | 78.68 | 146,254 | +0.02(+0.02%) |
Oct 06, 2017 | 78.87 | 79.36 | 78.35 | 78.67 | 275,401 | +0.00(+0.00%) |
Oct 05, 2017 | 78.11 | 78.87 | 77.80 | 78.67 | 289,688 | +0.65(+0.83%) |
Oct 04, 2017 | 78.30 | 78.82 | 77.90 | 78.02 | 244,586 | -0.95(-1.21%) |
Oct 03, 2017 | 79.87 | 79.87 | 78.53 | 78.97 | 443,851 | -0.81(-1.02%) |
Oct 02, 2017 | 78.54 | 79.81 | 78.26 | 79.79 | 382,873 | +1.09(+1.39%) |
Sep 29, 2017 | 78.58 | 80.10 | 78.46 | 78.69 | 652,487 | +0.12(+0.15%) |
Sep 28, 2017 | 78.34 | 78.62 | 77.14 | 78.58 | 431,830 | +0.46(+0.59%) |
Sep 27, 2017 | 77.79 | 78.69 | 77.03 | 78.11 | 642,872 | +1.65(+2.16%) |
Sep 26, 2017 | 76.17 | 76.69 | 76.05 | 76.46 | 288,659 | +0.47(+0.62%) |
Sep 25, 2017 | 75.18 | 76.44 | 74.99 | 75.99 | 462,095 | +0.56(+0.74%) |
Sep 22, 2017 | 75.78 | 76.12 | 75.35 | 75.43 | 438,439 | -0.58(-0.76%) |
Sep 21, 2017 | 75.28 | 76.27 | 75.28 | 76.01 | 417,498 | +0.71(+0.95%) |
Sep 20, 2017 | 74.43 | 75.66 | 73.54 | 75.30 | 519,907 | +0.95(+1.27%) |
Sep 19, 2017 | 74.85 | 75.32 | 74.18 | 74.36 | 645,905 | -0.45(-0.60%) |
Sep 18, 2017 | 74.14 | 75.28 | 74.14 | 74.80 | 471,338 | +0.94(+1.27%) |
Sep 15, 2017 | 72.78 | 74.12 | 72.58 | 73.87 | 1,338,476 | +0.85(+1.17%) |
Sep 14, 2017 | 74.20 | 74.35 | 72.89 | 73.01 | 1,202,444 | -0.90(-1.21%) |
Sep 13, 2017 | 73.40 | 74.23 | 73.00 | 73.91 | 624,364 | +0.18(+0.25%) |
Sep 12, 2017 | 71.89 | 74.05 | 71.08 | 73.73 | 702,299 | +2.31(+3.24%) |
Sep 11, 2017 | 70.56 | 72.00 | 69.37 | 71.41 | 697,591 | +2.04(+2.94%) |
Sep 08, 2017 | 67.62 | 69.77 | 67.62 | 69.37 | 707,891 | +1.73(+2.56%) |
Sep 07, 2017 | 69.27 | 69.51 | 67.23 | 67.64 | 785,745 | -2.09(-3.00%) |
Sep 06, 2017 | 69.18 | 69.99 | 69.06 | 69.73 | 497,214 | +0.91(+1.33%) |
Sep 05, 2017 | 70.06 | 70.34 | 68.69 | 68.82 | 396,229 | -1.74(-2.47%) |