Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 81.03 | 82.56 | 80.80 | 81.33 | 4,199,262 | +0.91(+1.13%) |
Nov 29, 2017 | 80.07 | 81.60 | 79.32 | 80.42 | 3,653,278 | +1.08(+1.36%) |
Nov 28, 2017 | 77.10 | 79.42 | 76.65 | 79.34 | 2,445,399 | +2.55(+3.32%) |
Nov 27, 2017 | 77.20 | 77.24 | 76.52 | 76.79 | 1,843,344 | -0.45(-0.58%) |
Nov 24, 2017 | 77.61 | 77.61 | 77.12 | 77.24 | 572,917 | +0.11(+0.14%) |
Nov 22, 2017 | 77.77 | 77.91 | 76.99 | 77.14 | 1,431,250 | -0.61(-0.78%) |
Nov 21, 2017 | 78.53 | 78.71 | 77.41 | 77.75 | 1,469,301 | -0.28(-0.36%) |
Nov 20, 2017 | 77.78 | 78.20 | 77.51 | 78.03 | 1,813,207 | +0.39(+0.50%) |
Nov 17, 2017 | 76.84 | 77.99 | 76.81 | 77.64 | 1,908,803 | +0.60(+0.78%) |
Nov 16, 2017 | 77.72 | 78.28 | 76.85 | 77.04 | 2,282,371 | -0.42(-0.55%) |
Nov 15, 2017 | 75.30 | 77.75 | 75.30 | 77.46 | 3,215,912 | +1.44(+1.90%) |
Nov 14, 2017 | 76.40 | 76.55 | 75.50 | 76.02 | 3,811,741 | -0.84(-1.09%) |
Nov 13, 2017 | 76.57 | 77.06 | 76.03 | 76.86 | 2,681,560 | -0.18(-0.23%) |
Nov 10, 2017 | 77.07 | 77.37 | 76.71 | 77.04 | 1,800,662 | -0.49(-0.64%) |
Nov 09, 2017 | 77.77 | 77.98 | 76.39 | 77.53 | 2,441,030 | -0.76(-0.97%) |
Nov 08, 2017 | 79.02 | 79.19 | 77.95 | 78.29 | 2,546,549 | -1.01(-1.28%) |
Nov 07, 2017 | 81.21 | 81.45 | 79.16 | 79.30 | 2,098,519 | -1.92(-2.36%) |
Nov 06, 2017 | 80.82 | 81.28 | 80.37 | 81.22 | 1,556,810 | +0.62(+0.76%) |
Nov 03, 2017 | 81.04 | 81.31 | 80.45 | 80.60 | 2,331,945 | -0.75(-0.92%) |
Nov 02, 2017 | 80.51 | 81.56 | 80.08 | 81.35 | 1,519,474 | +0.48(+0.60%) |
Nov 01, 2017 | 81.54 | 81.83 | 80.44 | 80.87 | 1,933,934 | -0.25(-0.30%) |
Oct 31, 2017 | 81.51 | 81.84 | 80.96 | 81.11 | 2,482,774 | -0.22(-0.27%) |
Oct 30, 2017 | 81.04 | 82.19 | 81.04 | 81.33 | 2,099,658 | -0.31(-0.38%) |
Oct 27, 2017 | 81.55 | 81.82 | 80.96 | 81.64 | 2,540,422 | +0.23(+0.28%) |
Oct 26, 2017 | 80.08 | 81.59 | 80.07 | 81.41 | 3,647,980 | +1.50(+1.87%) |
Oct 25, 2017 | 80.16 | 80.96 | 79.17 | 79.92 | 6,810,009 | +1.14(+1.45%) |
Oct 24, 2017 | 79.14 | 79.20 | 78.13 | 78.77 | 3,051,402 | -0.18(-0.22%) |
Oct 23, 2017 | 78.85 | 79.20 | 78.33 | 78.95 | 2,524,147 | +0.04(+0.06%) |
Oct 20, 2017 | 77.93 | 78.91 | 77.79 | 78.91 | 4,276,486 | +1.93(+2.50%) |
Oct 19, 2017 | 75.51 | 77.00 | 75.37 | 76.98 | 2,324,137 | +0.72(+0.95%) |
Oct 18, 2017 | 75.97 | 76.35 | 75.63 | 76.26 | 1,326,892 | +0.52(+0.69%) |
Oct 17, 2017 | 76.54 | 76.54 | 75.60 | 75.74 | 1,648,313 | -0.69(-0.90%) |
Oct 16, 2017 | 75.49 | 76.44 | 75.25 | 76.42 | 2,519,800 | +1.31(+1.75%) |
Oct 13, 2017 | 74.18 | 75.53 | 73.81 | 75.11 | 2,195,253 | +0.68(+0.91%) |
Oct 12, 2017 | 76.03 | 76.20 | 74.36 | 74.44 | 3,177,129 | -1.90(-2.49%) |
Oct 11, 2017 | 77.00 | 77.00 | 76.30 | 76.34 | 1,784,623 | -0.48(-0.63%) |
Oct 10, 2017 | 76.86 | 77.43 | 76.74 | 76.82 | 1,476,403 | +0.00(+0.00%) |
Oct 09, 2017 | 76.99 | 77.19 | 76.61 | 76.82 | 1,632,024 | +0.23(+0.30%) |
Oct 06, 2017 | 76.60 | 76.75 | 76.06 | 76.59 | 2,176,018 | -0.04(-0.06%) |
Oct 05, 2017 | 76.08 | 76.93 | 75.71 | 76.64 | 1,911,163 | +0.66(+0.87%) |
Oct 04, 2017 | 76.03 | 76.21 | 75.65 | 75.98 | 2,311,687 | -0.03(-0.03%) |
Oct 03, 2017 | 75.61 | 76.02 | 75.26 | 76.00 | 3,022,798 | +0.40(+0.52%) |
Oct 02, 2017 | 74.78 | 75.70 | 74.52 | 75.61 | 4,335,911 | +1.11(+1.49%) |
Sep 29, 2017 | 74.23 | 74.69 | 73.74 | 74.50 | 2,247,910 | +0.48(+0.64%) |
Sep 28, 2017 | 73.87 | 74.31 | 73.34 | 74.02 | 2,270,279 | +0.17(+0.23%) |
Sep 27, 2017 | 74.30 | 73.86 | 2,730,039 | +0.99(+1.36%) | ||
Sep 26, 2017 | 72.76 | 73.15 | 72.38 | 72.86 | 1,971,662 | +0.28(+0.39%) |
Sep 25, 2017 | 72.06 | 72.79 | 71.97 | 72.58 | 2,059,481 | +0.48(+0.66%) |
Sep 22, 2017 | 71.55 | 72.23 | 71.41 | 72.10 | 1,950,838 | +0.32(+0.44%) |
Sep 21, 2017 | 71.77 | 72.29 | 71.18 | 71.79 | 3,068,059 | -0.19(-0.27%) |
Sep 20, 2017 | 71.46 | 72.22 | 70.97 | 71.98 | 3,619,723 | +0.74(+1.04%) |
Sep 19, 2017 | 70.57 | 71.60 | 70.57 | 71.24 | 3,061,169 | +0.62(+0.88%) |
Sep 18, 2017 | 70.56 | 70.87 | 70.12 | 70.62 | 4,279,998 | +0.18(+0.26%) |
Sep 15, 2017 | 69.16 | 70.51 | 69.14 | 70.43 | 5,052,325 | +1.18(+1.70%) |
Sep 14, 2017 | 70.55 | 70.91 | 69.04 | 69.25 | 4,805,426 | -1.33(-1.88%) |
Sep 13, 2017 | 69.90 | 70.91 | 69.70 | 70.58 | 3,960,628 | +0.56(+0.80%) |
Sep 12, 2017 | 69.86 | 70.40 | 69.68 | 70.02 | 2,580,002 | +0.45(+0.64%) |
Sep 11, 2017 | 69.41 | 70.06 | 68.98 | 69.57 | 2,714,204 | +0.75(+1.09%) |
Sep 08, 2017 | 68.15 | 69.13 | 67.74 | 68.82 | 3,347,985 | -0.02(-0.03%) |
Sep 07, 2017 | 69.98 | 70.03 | 68.43 | 68.84 | 4,153,956 | -1.09(-1.56%) |
Sep 06, 2017 | 69.51 | 70.40 | 69.43 | 69.93 | 3,902,747 | +0.71(+1.03%) |
Sep 05, 2017 | 70.08 | 70.18 | 68.88 | 69.22 | 2,941,721 | -1.45(-2.05%) |