Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 88.76 | 88.76 | 86.27 | 87.16 | 122,217 | -1.13(-1.28%) |
Nov 29, 2017 | 87.64 | 89.38 | 86.94 | 88.29 | 118,721 | +0.70(+0.80%) |
Nov 28, 2017 | 86.36 | 87.82 | 85.52 | 87.60 | 69,795 | +1.53(+1.78%) |
Nov 27, 2017 | 85.36 | 86.89 | 85.36 | 86.07 | 65,304 | +0.53(+0.62%) |
Nov 24, 2017 | 86.21 | 86.21 | 84.93 | 85.54 | 23,949 | -0.70(-0.81%) |
Nov 22, 2017 | 85.76 | 86.26 | 85.21 | 86.23 | 61,341 | +0.64(+0.75%) |
Nov 21, 2017 | 84.00 | 85.90 | 83.42 | 85.59 | 77,442 | +1.99(+2.38%) |
Nov 20, 2017 | 82.19 | 83.70 | 81.51 | 83.60 | 47,605 | +1.72(+2.10%) |
Nov 17, 2017 | 82.41 | 83.03 | 80.91 | 81.88 | 188,843 | -1.00(-1.21%) |
Nov 16, 2017 | 82.14 | 83.59 | 82.14 | 82.89 | 54,509 | +0.85(+1.04%) |
Nov 15, 2017 | 81.05 | 82.14 | 80.87 | 82.03 | 70,102 | +0.26(+0.32%) |
Nov 14, 2017 | 82.65 | 82.80 | 81.37 | 81.77 | 92,494 | -1.10(-1.33%) |
Nov 13, 2017 | 81.70 | 83.41 | 81.70 | 82.88 | 56,022 | +0.68(+0.82%) |
Nov 10, 2017 | 82.66 | 83.35 | 81.52 | 82.20 | 54,733 | -0.59(-0.72%) |
Nov 09, 2017 | 83.62 | 83.94 | 82.41 | 82.79 | 61,815 | -1.40(-1.66%) |
Nov 08, 2017 | 84.24 | 84.53 | 83.38 | 84.19 | 48,468 | -0.33(-0.39%) |
Nov 07, 2017 | 85.50 | 85.77 | 83.89 | 84.52 | 56,719 | -0.88(-1.03%) |
Nov 06, 2017 | 85.62 | 86.60 | 84.90 | 85.40 | 78,638 | -0.26(-0.30%) |
Nov 03, 2017 | 85.60 | 86.50 | 84.29 | 85.66 | 63,139 | +0.11(+0.13%) |
Nov 02, 2017 | 84.82 | 86.21 | 84.17 | 85.55 | 84,649 | +0.71(+0.84%) |
Nov 01, 2017 | 85.37 | 85.77 | 84.43 | 84.84 | 43,571 | +0.07(+0.09%) |
Oct 31, 2017 | 84.79 | 84.97 | 83.99 | 84.76 | 68,201 | +0.37(+0.44%) |
Oct 30, 2017 | 85.89 | 85.89 | 84.29 | 84.39 | 57,608 | -1.54(-1.79%) |
Oct 27, 2017 | 85.70 | 86.30 | 83.93 | 85.93 | 50,647 | +0.29(+0.34%) |
Oct 26, 2017 | 85.36 | 86.11 | 84.34 | 85.64 | 82,205 | +0.51(+0.60%) |
Oct 25, 2017 | 85.56 | 86.28 | 84.32 | 85.13 | 56,094 | -0.37(-0.43%) |
Oct 24, 2017 | 84.55 | 86.26 | 84.30 | 85.50 | 69,285 | +1.17(+1.38%) |
Oct 23, 2017 | 84.52 | 84.74 | 83.35 | 84.34 | 53,702 | -0.11(-0.13%) |
Oct 20, 2017 | 84.38 | 85.21 | 84.02 | 84.45 | 82,073 | +0.44(+0.53%) |
Oct 19, 2017 | 83.75 | 84.04 | 82.33 | 84.00 | 69,710 | -0.10(-0.12%) |
Oct 18, 2017 | 83.84 | 84.75 | 83.48 | 84.11 | 96,624 | +0.64(+0.77%) |
Oct 17, 2017 | 82.96 | 85.03 | 82.83 | 83.47 | 154,505 | +0.95(+1.16%) |
Oct 16, 2017 | 81.37 | 82.93 | 81.04 | 82.51 | 98,866 | +1.20(+1.48%) |
Oct 13, 2017 | 82.13 | 83.89 | 81.01 | 81.31 | 167,858 | -0.51(-0.62%) |
Oct 12, 2017 | 80.63 | 84.70 | 79.00 | 81.82 | 354,272 | -3.03(-3.57%) |
Oct 11, 2017 | 85.17 | 85.72 | 84.68 | 84.85 | 140,907 | -0.32(-0.38%) |
Oct 10, 2017 | 85.37 | 85.56 | 84.50 | 85.17 | 70,478 | +0.12(+0.14%) |
Oct 09, 2017 | 85.17 | 85.50 | 84.92 | 85.05 | 53,014 | -0.12(-0.14%) |
Oct 06, 2017 | 84.89 | 85.47 | 84.74 | 85.17 | 61,423 | -0.09(-0.11%) |
Oct 05, 2017 | 85.39 | 85.66 | 85.06 | 85.26 | 93,116 | +0.13(+0.15%) |
Oct 04, 2017 | 85.05 | 85.35 | 84.71 | 85.13 | 123,443 | +0.31(+0.37%) |
Oct 03, 2017 | 85.09 | 85.26 | 84.14 | 84.82 | 146,773 | -0.21(-0.25%) |
Oct 02, 2017 | 85.38 | 85.65 | 84.43 | 85.03 | 183,360 | -0.05(-0.05%) |
Sep 29, 2017 | 85.12 | 85.39 | 84.74 | 85.08 | 76,835 | +0.13(+0.15%) |
Sep 28, 2017 | 85.17 | 85.51 | 83.82 | 84.95 | 52,670 | -0.41(-0.48%) |
Sep 27, 2017 | 85.62 | 84.58 | 85.36 | 176,922 | +0.43(+0.50%) | |
Sep 26, 2017 | 85.00 | 85.30 | 84.53 | 84.93 | 47,022 | +0.05(+0.05%) |
Sep 25, 2017 | 83.78 | 85.08 | 83.78 | 84.88 | 59,733 | +1.10(+1.31%) |
Sep 22, 2017 | 84.16 | 84.59 | 83.50 | 83.78 | 72,551 | -0.72(-0.85%) |
Sep 21, 2017 | 85.39 | 85.39 | 84.01 | 84.50 | 45,955 | -0.68(-0.79%) |
Sep 20, 2017 | 83.28 | 85.36 | 83.28 | 85.18 | 65,496 | +1.90(+2.28%) |
Sep 19, 2017 | 83.23 | 84.21 | 82.97 | 83.28 | 67,976 | -0.02(-0.02%) |
Sep 18, 2017 | 83.20 | 85.17 | 83.09 | 83.30 | 110,764 | +0.84(+1.02%) |
Sep 15, 2017 | 81.96 | 82.52 | 80.97 | 82.46 | 163,787 | +0.66(+0.80%) |
Sep 14, 2017 | 80.73 | 82.23 | 80.73 | 81.80 | 104,769 | +0.87(+1.08%) |
Sep 13, 2017 | 80.05 | 81.74 | 79.74 | 80.93 | 104,487 | +0.84(+1.05%) |
Sep 12, 2017 | 79.89 | 81.10 | 79.53 | 80.09 | 76,150 | +0.33(+0.42%) |
Sep 11, 2017 | 80.22 | 80.51 | 78.99 | 79.76 | 41,419 | +0.04(+0.05%) |
Sep 08, 2017 | 78.24 | 80.12 | 78.24 | 79.72 | 77,904 | +1.43(+1.83%) |
Sep 07, 2017 | 78.44 | 79.01 | 77.74 | 78.28 | 48,481 | -0.16(-0.20%) |
Sep 06, 2017 | 78.50 | 79.71 | 78.26 | 78.44 | 46,270 | +0.18(+0.22%) |
Sep 05, 2017 | 79.91 | 81.47 | 77.91 | 78.26 | 80,857 | -1.59(-1.99%) |