Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 84.95 | 85.03 | 84.75 | 84.81 | 7,159,660 | -0.09(-0.10%) |
Nov 29, 2017 | 85.06 | 85.06 | 84.88 | 84.89 | 2,567,157 | -0.31(-0.36%) |
Nov 28, 2017 | 85.24 | 85.28 | 85.08 | 85.20 | 2,538,374 | +0.12(+0.14%) |
Nov 27, 2017 | 85.19 | 85.20 | 85.04 | 85.08 | 2,068,410 | +0.04(+0.04%) |
Nov 24, 2017 | 85.08 | 85.11 | 85.02 | 85.05 | 529,137 | -0.03(-0.03%) |
Nov 22, 2017 | 84.89 | 85.13 | 84.80 | 85.08 | 1,647,645 | +0.36(+0.42%) |
Nov 21, 2017 | 84.67 | 84.78 | 84.63 | 84.72 | 1,700,144 | +0.12(+0.14%) |
Nov 20, 2017 | 84.59 | 84.65 | 84.57 | 84.60 | 1,129,113 | -0.02(-0.03%) |
Nov 17, 2017 | 84.53 | 84.69 | 84.50 | 84.62 | 1,622,866 | +0.15(+0.18%) |
Nov 16, 2017 | 84.34 | 84.56 | 84.29 | 84.47 | 4,579,534 | +0.34(+0.40%) |
Nov 15, 2017 | 84.12 | 84.18 | 84.03 | 84.13 | 1,821,603 | +0.06(+0.07%) |
Nov 14, 2017 | 84.01 | 84.13 | 83.95 | 84.07 | 2,655,739 | -0.07(-0.08%) |
Nov 13, 2017 | 84.08 | 84.22 | 84.08 | 84.14 | 2,508,153 | +0.10(+0.11%) |
Nov 10, 2017 | 83.98 | 84.06 | 83.84 | 84.04 | 2,653,888 | +0.07(+0.08%) |
Nov 09, 2017 | 84.04 | 84.09 | 83.92 | 83.98 | 2,740,188 | -0.18(-0.21%) |
Nov 08, 2017 | 84.19 | 84.31 | 84.09 | 84.15 | 3,270,761 | -0.04(-0.04%) |
Nov 07, 2017 | 84.46 | 84.56 | 84.17 | 84.19 | 2,271,815 | -0.45(-0.53%) |
Nov 06, 2017 | 84.60 | 84.64 | 84.55 | 84.64 | 3,139,375 | -0.12(-0.14%) |
Nov 03, 2017 | 84.81 | 84.95 | 84.70 | 84.75 | 2,754,105 | -0.54(-0.63%) |
Nov 02, 2017 | 85.15 | 85.31 | 85.04 | 85.29 | 6,307,006 | +0.23(+0.28%) |
Nov 01, 2017 | 85.06 | 85.16 | 84.96 | 85.06 | 3,208,383 | +0.35(+0.41%) |
Oct 31, 2017 | 84.68 | 84.85 | 84.62 | 84.71 | 1,715,804 | +0.08(+0.09%) |
Oct 30, 2017 | 84.51 | 84.69 | 84.50 | 84.63 | 3,039,956 | +0.25(+0.29%) |
Oct 27, 2017 | 84.11 | 84.43 | 84.00 | 84.38 | 3,936,092 | +0.40(+0.48%) |
Oct 26, 2017 | 84.25 | 84.25 | 83.97 | 83.98 | 5,241,168 | -0.25(-0.29%) |
Oct 25, 2017 | 84.18 | 84.26 | 84.08 | 84.23 | 3,297,680 | -0.15(-0.17%) |
Oct 24, 2017 | 84.38 | 84.49 | 84.36 | 84.37 | 2,310,145 | -0.11(-0.13%) |
Oct 23, 2017 | 84.60 | 84.64 | 84.48 | 84.48 | 2,847,712 | -0.07(-0.09%) |
Oct 20, 2017 | 84.72 | 84.72 | 84.52 | 84.56 | 1,290,398 | -0.28(-0.33%) |
Oct 19, 2017 | 84.86 | 84.94 | 84.70 | 84.83 | 1,805,064 | +0.09(+0.11%) |
Oct 18, 2017 | 84.75 | 84.78 | 84.67 | 84.74 | 2,488,884 | +0.01(+0.02%) |
Oct 17, 2017 | 84.73 | 84.78 | 84.62 | 84.72 | 1,577,075 | +0.04(+0.05%) |
Oct 16, 2017 | 84.57 | 84.78 | 84.57 | 84.68 | 1,447,637 | -0.15(-0.18%) |
Oct 13, 2017 | 84.76 | 84.87 | 84.72 | 84.83 | 1,751,542 | +0.24(+0.28%) |
Oct 12, 2017 | 84.54 | 84.63 | 84.48 | 84.59 | 1,947,226 | +0.16(+0.19%) |
Oct 11, 2017 | 84.38 | 84.48 | 84.37 | 84.43 | 2,927,087 | +0.09(+0.11%) |
Oct 10, 2017 | 84.24 | 84.48 | 84.23 | 84.34 | 2,356,756 | +0.15(+0.18%) |
Oct 09, 2017 | 84.32 | 84.32 | 84.14 | 84.19 | 1,836,062 | -0.12(-0.14%) |
Oct 06, 2017 | 84.34 | 84.42 | 84.21 | 84.30 | 1,802,859 | -0.21(-0.25%) |
Oct 05, 2017 | 84.56 | 84.60 | 84.46 | 84.51 | 1,688,812 | +0.04(+0.05%) |
Oct 04, 2017 | 84.61 | 84.61 | 84.39 | 84.47 | 2,471,523 | +0.07(+0.08%) |
Oct 03, 2017 | 84.47 | 84.51 | 84.39 | 84.40 | 2,966,078 | -0.02(-0.03%) |
Oct 02, 2017 | 84.34 | 84.56 | 84.32 | 84.43 | 2,835,517 | +0.25(+0.30%) |
Sep 29, 2017 | 84.05 | 84.24 | 83.95 | 84.17 | 3,822,031 | +0.27(+0.33%) |
Sep 28, 2017 | 83.65 | 83.96 | 83.62 | 83.90 | 3,263,253 | +0.17(+0.21%) |
Sep 27, 2017 | 83.86 | 83.86 | 83.65 | 83.73 | 2,974,392 | -0.35(-0.42%) |
Sep 26, 2017 | 84.14 | 84.21 | 84.02 | 84.08 | 1,704,800 | -0.03(-0.03%) |
Sep 25, 2017 | 84.17 | 84.20 | 83.94 | 84.11 | 3,770,213 | -0.08(-0.09%) |
Sep 22, 2017 | 84.20 | 84.22 | 84.10 | 84.19 | 2,897,626 | +0.14(+0.17%) |
Sep 21, 2017 | 83.92 | 84.07 | 83.88 | 84.04 | 3,176,976 | +0.24(+0.28%) |
Sep 20, 2017 | 84.25 | 84.31 | 83.68 | 83.81 | 4,259,693 | -0.54(-0.64%) |
Sep 19, 2017 | 84.33 | 84.62 | 84.28 | 84.35 | 2,360,783 | -0.12(-0.15%) |
Sep 18, 2017 | 84.62 | 84.62 | 84.44 | 84.47 | 3,079,304 | -0.17(-0.20%) |
Sep 15, 2017 | 84.62 | 84.65 | 84.54 | 84.64 | 1,327,079 | +0.12(+0.14%) |
Sep 14, 2017 | 84.44 | 84.54 | 84.40 | 84.52 | 1,126,195 | +0.06(+0.07%) |
Sep 13, 2017 | 84.51 | 84.54 | 84.43 | 84.46 | 1,219,357 | +0.00(+0.00%) |
Sep 12, 2017 | 84.48 | 84.55 | 84.44 | 84.46 | 1,681,619 | -0.17(-0.21%) |
Sep 11, 2017 | 84.81 | 84.81 | 84.62 | 84.64 | 2,475,385 | -0.14(-0.17%) |
Sep 08, 2017 | 84.93 | 84.93 | 84.68 | 84.78 | 937,645 | +0.08(+0.09%) |
Sep 07, 2017 | 84.59 | 84.78 | 84.52 | 84.70 | 2,560,716 | +0.33(+0.39%) |
Sep 06, 2017 | 84.62 | 84.62 | 84.38 | 84.38 | 3,031,648 | -0.16(-0.19%) |
Sep 05, 2017 | 84.38 | 84.62 | 84.34 | 84.54 | 2,494,132 | +0.28(+0.33%) |