Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 80.67 | 81.33 | 79.64 | 81.09 | 454,608 | +1.14(+1.42%) |
Nov 29, 2017 | 83.77 | 83.79 | 78.81 | 79.95 | 824,920 | -3.64(-4.35%) |
Nov 28, 2017 | 83.28 | 83.65 | 82.62 | 83.59 | 536,426 | +0.40(+0.48%) |
Nov 27, 2017 | 84.71 | 85.14 | 83.09 | 83.19 | 543,394 | -1.44(-1.71%) |
Nov 24, 2017 | 84.07 | 84.91 | 84.07 | 84.64 | 220,690 | +0.80(+0.96%) |
Nov 22, 2017 | 84.32 | 84.35 | 82.86 | 83.84 | 392,879 | -0.36(-0.42%) |
Nov 21, 2017 | 83.20 | 84.45 | 83.07 | 84.19 | 1,007,965 | +1.68(+2.04%) |
Nov 20, 2017 | 81.61 | 82.74 | 81.31 | 82.51 | 748,108 | +1.43(+1.77%) |
Nov 17, 2017 | 80.51 | 81.29 | 79.91 | 81.08 | 557,452 | +0.55(+0.69%) |
Nov 16, 2017 | 77.91 | 81.19 | 77.91 | 80.52 | 823,946 | +2.90(+3.73%) |
Nov 15, 2017 | 78.47 | 78.48 | 77.08 | 77.63 | 333,628 | -1.37(-1.74%) |
Nov 14, 2017 | 78.40 | 79.01 | 77.87 | 79.00 | 264,272 | +0.41(+0.52%) |
Nov 13, 2017 | 77.75 | 78.94 | 76.77 | 78.60 | 447,280 | +0.57(+0.74%) |
Nov 10, 2017 | 77.71 | 78.37 | 77.20 | 78.02 | 614,621 | +0.42(+0.54%) |
Nov 09, 2017 | 77.80 | 78.18 | 76.72 | 77.61 | 571,641 | -0.92(-1.17%) |
Nov 08, 2017 | 78.85 | 79.20 | 78.03 | 78.53 | 691,931 | -0.45(-0.58%) |
Nov 07, 2017 | 81.16 | 81.57 | 78.83 | 78.98 | 687,988 | -1.98(-2.44%) |
Nov 06, 2017 | 80.68 | 82.19 | 80.53 | 80.96 | 583,852 | +1.56(+1.97%) |
Nov 03, 2017 | 78.37 | 79.87 | 77.00 | 79.40 | 539,395 | +1.01(+1.29%) |
Nov 02, 2017 | 76.44 | 79.01 | 76.14 | 78.39 | 799,210 | +1.95(+2.55%) |
Nov 01, 2017 | 78.03 | 78.03 | 73.62 | 76.44 | 2,724,285 | -4.85(-5.96%) |
Oct 31, 2017 | 80.19 | 81.67 | 79.85 | 81.29 | 1,014,365 | +2.05(+2.58%) |
Oct 30, 2017 | 81.09 | 81.09 | 78.77 | 79.24 | 633,793 | -1.86(-2.29%) |
Oct 27, 2017 | 80.72 | 81.60 | 80.10 | 81.10 | 441,443 | +1.02(+1.27%) |
Oct 26, 2017 | 79.16 | 80.31 | 78.99 | 80.08 | 282,240 | +1.20(+1.52%) |
Oct 25, 2017 | 79.10 | 79.87 | 78.39 | 78.88 | 222,738 | -0.30(-0.37%) |
Oct 24, 2017 | 78.62 | 79.39 | 78.62 | 79.18 | 223,123 | +0.58(+0.74%) |
Oct 23, 2017 | 79.33 | 79.50 | 78.48 | 78.60 | 188,748 | -0.58(-0.74%) |
Oct 20, 2017 | 79.04 | 79.65 | 78.69 | 79.18 | 258,146 | +0.82(+1.05%) |
Oct 19, 2017 | 78.26 | 78.62 | 77.34 | 78.36 | 288,271 | -0.34(-0.43%) |
Oct 18, 2017 | 78.42 | 79.06 | 77.55 | 78.69 | 250,620 | +0.69(+0.89%) |
Oct 17, 2017 | 78.10 | 78.68 | 77.78 | 78.00 | 240,969 | -0.11(-0.14%) |
Oct 16, 2017 | 79.05 | 79.18 | 77.92 | 78.11 | 469,189 | -0.89(-1.13%) |
Oct 13, 2017 | 78.56 | 79.01 | 78.13 | 79.00 | 281,271 | +0.63(+0.81%) |
Oct 12, 2017 | 78.01 | 79.09 | 77.90 | 78.37 | 308,835 | +0.45(+0.57%) |
Oct 11, 2017 | 77.50 | 78.19 | 77.20 | 77.92 | 288,960 | +0.39(+0.50%) |
Oct 10, 2017 | 77.50 | 78.09 | 76.80 | 77.54 | 430,011 | +0.20(+0.26%) |
Oct 09, 2017 | 76.93 | 77.98 | 76.71 | 77.34 | 376,599 | +0.42(+0.54%) |
Oct 06, 2017 | 75.09 | 77.02 | 74.66 | 76.92 | 471,878 | +1.74(+2.31%) |
Oct 05, 2017 | 73.90 | 75.22 | 73.29 | 75.18 | 309,660 | +1.55(+2.11%) |
Oct 04, 2017 | 74.19 | 74.43 | 73.26 | 73.63 | 315,440 | -0.58(-0.79%) |
Oct 03, 2017 | 73.99 | 75.13 | 73.77 | 74.22 | 333,341 | +0.23(+0.31%) |
Oct 02, 2017 | 74.18 | 75.04 | 72.79 | 73.99 | 477,207 | -0.14(-0.19%) |
Sep 29, 2017 | 73.88 | 74.35 | 73.55 | 74.13 | 570,680 | +0.21(+0.28%) |
Sep 28, 2017 | 74.05 | 74.28 | 73.46 | 73.92 | 370,186 | -0.26(-0.35%) |
Sep 27, 2017 | 72.72 | 74.82 | 72.66 | 74.18 | 740,841 | +1.54(+2.12%) |
Sep 26, 2017 | 73.86 | 73.86 | 72.21 | 72.63 | 486,910 | -0.76(-1.04%) |
Sep 25, 2017 | 75.20 | 75.37 | 72.23 | 73.39 | 553,214 | -1.84(-2.44%) |
Sep 22, 2017 | 74.72 | 75.90 | 74.52 | 75.23 | 407,766 | +0.29(+0.38%) |
Sep 21, 2017 | 73.97 | 75.46 | 73.28 | 74.95 | 349,927 | +0.96(+1.30%) |
Sep 20, 2017 | 73.95 | 74.22 | 73.31 | 73.99 | 187,359 | +0.04(+0.05%) |
Sep 19, 2017 | 74.41 | 74.43 | 73.79 | 73.95 | 241,896 | -0.30(-0.40%) |
Sep 18, 2017 | 74.13 | 74.60 | 73.97 | 74.24 | 304,240 | +0.29(+0.39%) |
Sep 15, 2017 | 74.16 | 74.36 | 73.69 | 73.96 | 748,010 | -0.17(-0.23%) |
Sep 14, 2017 | 73.92 | 74.25 | 73.39 | 74.13 | 278,657 | +0.04(+0.05%) |
Sep 13, 2017 | 74.16 | 74.38 | 73.77 | 74.09 | 264,467 | +0.19(+0.25%) |
Sep 12, 2017 | 74.43 | 74.46 | 73.20 | 73.90 | 340,363 | -0.53(-0.72%) |
Sep 11, 2017 | 73.33 | 74.66 | 73.11 | 74.43 | 373,018 | +1.62(+2.23%) |
Sep 08, 2017 | 73.05 | 73.35 | 72.49 | 72.81 | 258,306 | -0.23(-0.31%) |
Sep 07, 2017 | 72.91 | 73.79 | 72.48 | 73.04 | 323,562 | +0.56(+0.78%) |
Sep 06, 2017 | 74.00 | 74.09 | 72.10 | 72.47 | 393,635 | -1.34(-1.82%) |
Sep 05, 2017 | 73.67 | 74.57 | 72.93 | 73.82 | 329,099 | -0.12(-0.16%) |