Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 81.39 | 82.92 | 81.16 | 81.68 | 4,181,044 | +0.91(+1.13%) |
Nov 29, 2017 | 80.42 | 81.96 | 79.66 | 80.77 | 3,637,429 | +1.08(+1.36%) |
Nov 28, 2017 | 77.44 | 79.77 | 76.98 | 79.68 | 2,434,791 | +2.56(+3.32%) |
Nov 27, 2017 | 77.53 | 77.58 | 76.85 | 77.13 | 1,835,347 | -0.45(-0.58%) |
Nov 24, 2017 | 77.95 | 77.95 | 77.45 | 77.58 | 570,432 | +0.11(+0.14%) |
Nov 22, 2017 | 78.11 | 78.25 | 77.33 | 77.47 | 1,425,041 | -0.61(-0.78%) |
Nov 21, 2017 | 78.87 | 79.05 | 77.75 | 78.08 | 1,462,927 | -0.28(-0.36%) |
Nov 20, 2017 | 78.12 | 78.54 | 77.84 | 78.37 | 1,805,341 | +0.39(+0.50%) |
Nov 17, 2017 | 77.18 | 78.33 | 77.14 | 77.98 | 1,900,522 | +0.60(+0.78%) |
Nov 16, 2017 | 78.06 | 78.62 | 77.19 | 77.37 | 2,272,469 | -0.43(-0.55%) |
Nov 15, 2017 | 75.62 | 78.09 | 75.62 | 77.80 | 3,201,961 | +1.45(+1.90%) |
Nov 14, 2017 | 76.73 | 76.88 | 75.83 | 76.35 | 3,795,205 | -0.84(-1.09%) |
Nov 13, 2017 | 76.90 | 77.40 | 76.36 | 77.20 | 2,669,927 | -0.18(-0.23%) |
Nov 10, 2017 | 77.41 | 77.71 | 77.05 | 77.37 | 1,792,850 | -0.50(-0.64%) |
Nov 09, 2017 | 78.11 | 78.32 | 76.72 | 77.87 | 2,430,440 | -0.76(-0.97%) |
Nov 08, 2017 | 79.36 | 79.53 | 78.29 | 78.63 | 2,535,502 | -1.02(-1.28%) |
Nov 07, 2017 | 81.57 | 81.80 | 79.51 | 79.65 | 2,089,415 | -1.93(-2.36%) |
Nov 06, 2017 | 81.18 | 81.64 | 80.72 | 81.57 | 1,550,057 | +0.62(+0.76%) |
Nov 03, 2017 | 81.39 | 81.66 | 80.80 | 80.96 | 2,321,829 | -0.75(-0.92%) |
Nov 02, 2017 | 80.86 | 81.92 | 80.43 | 81.71 | 1,512,882 | +0.49(+0.60%) |
Nov 01, 2017 | 81.89 | 82.18 | 80.79 | 81.22 | 1,925,544 | -0.25(-0.30%) |
Oct 31, 2017 | 81.87 | 82.19 | 81.31 | 81.47 | 2,472,003 | -0.22(-0.27%) |
Oct 30, 2017 | 81.40 | 82.55 | 81.40 | 81.69 | 2,090,549 | -0.31(-0.38%) |
Oct 27, 2017 | 81.90 | 82.18 | 81.31 | 82.00 | 2,529,401 | +0.23(+0.28%) |
Oct 26, 2017 | 80.43 | 81.95 | 80.42 | 81.77 | 3,632,153 | +1.50(+1.87%) |
Oct 25, 2017 | 80.51 | 81.31 | 79.52 | 80.27 | 6,780,465 | +1.15(+1.45%) |
Oct 24, 2017 | 79.49 | 79.54 | 78.47 | 79.12 | 3,038,164 | -0.18(-0.22%) |
Oct 23, 2017 | 79.20 | 79.54 | 78.67 | 79.29 | 2,513,197 | +0.04(+0.06%) |
Oct 20, 2017 | 78.27 | 79.25 | 78.13 | 79.25 | 4,257,934 | +1.94(+2.50%) |
Oct 19, 2017 | 75.84 | 77.33 | 75.70 | 77.31 | 2,314,054 | +0.72(+0.95%) |
Oct 18, 2017 | 76.30 | 76.69 | 75.96 | 76.59 | 1,321,136 | +0.52(+0.69%) |
Oct 17, 2017 | 76.87 | 76.87 | 75.93 | 76.07 | 1,641,163 | -0.69(-0.90%) |
Oct 16, 2017 | 75.82 | 76.78 | 75.58 | 76.76 | 2,508,869 | +1.32(+1.75%) |
Oct 13, 2017 | 74.50 | 75.86 | 74.13 | 75.44 | 2,185,729 | +0.68(+0.91%) |
Oct 12, 2017 | 76.36 | 76.54 | 74.68 | 74.76 | 3,163,345 | -1.91(-2.49%) |
Oct 11, 2017 | 77.33 | 77.33 | 76.63 | 76.67 | 1,776,881 | -0.49(-0.63%) |
Oct 10, 2017 | 77.20 | 77.77 | 77.08 | 77.16 | 1,469,998 | +0.00(+0.00%) |
Oct 09, 2017 | 77.32 | 77.53 | 76.94 | 77.16 | 1,624,944 | +0.23(+0.30%) |
Oct 06, 2017 | 76.93 | 77.08 | 76.39 | 76.93 | 2,166,578 | -0.04(-0.06%) |
Oct 05, 2017 | 76.41 | 77.27 | 76.04 | 76.97 | 1,902,872 | +0.66(+0.87%) |
Oct 04, 2017 | 76.36 | 76.55 | 75.98 | 76.31 | 2,301,658 | -0.03(-0.03%) |
Oct 03, 2017 | 75.94 | 76.35 | 75.59 | 76.33 | 3,009,684 | +0.40(+0.52%) |
Oct 02, 2017 | 75.10 | 76.03 | 74.85 | 75.94 | 4,317,100 | +1.11(+1.49%) |
Sep 29, 2017 | 74.56 | 75.02 | 74.06 | 74.82 | 2,238,158 | +0.48(+0.64%) |
Sep 28, 2017 | 74.19 | 74.64 | 73.66 | 74.34 | 2,260,430 | +0.17(+0.23%) |
Sep 27, 2017 | 74.63 | 74.18 | 2,718,196 | +1.00(+1.36%) | ||
Sep 26, 2017 | 73.07 | 73.47 | 72.69 | 73.18 | 1,963,108 | +0.28(+0.39%) |
Sep 25, 2017 | 72.37 | 73.11 | 72.29 | 72.90 | 2,050,546 | +0.48(+0.66%) |
Sep 22, 2017 | 71.86 | 72.54 | 71.72 | 72.42 | 1,942,375 | +0.32(+0.44%) |
Sep 21, 2017 | 72.08 | 72.60 | 71.49 | 72.10 | 3,054,749 | -0.19(-0.27%) |
Sep 20, 2017 | 71.77 | 72.53 | 71.28 | 72.29 | 3,604,019 | +0.74(+1.04%) |
Sep 19, 2017 | 70.88 | 71.91 | 70.88 | 71.55 | 3,047,889 | +0.63(+0.88%) |
Sep 18, 2017 | 70.87 | 71.18 | 70.43 | 70.92 | 4,261,430 | +0.19(+0.26%) |
Sep 15, 2017 | 69.47 | 70.82 | 69.44 | 70.74 | 5,030,406 | +1.18(+1.70%) |
Sep 14, 2017 | 70.85 | 71.22 | 69.34 | 69.55 | 4,784,579 | -1.33(-1.88%) |
Sep 13, 2017 | 70.21 | 71.22 | 70.00 | 70.89 | 3,943,445 | +0.57(+0.80%) |
Sep 12, 2017 | 70.16 | 70.70 | 69.99 | 70.32 | 2,568,809 | +0.45(+0.65%) |
Sep 11, 2017 | 69.71 | 70.37 | 69.28 | 69.87 | 2,702,428 | +0.75(+1.09%) |
Sep 08, 2017 | 68.45 | 69.43 | 68.03 | 69.12 | 3,333,461 | -0.02(-0.03%) |
Sep 07, 2017 | 70.29 | 70.33 | 68.72 | 69.14 | 4,135,935 | -1.10(-1.56%) |
Sep 06, 2017 | 69.81 | 70.70 | 69.73 | 70.24 | 3,885,815 | +0.72(+1.03%) |
Sep 05, 2017 | 70.39 | 70.48 | 69.18 | 69.52 | 2,928,958 | -1.46(-2.05%) |