Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 71.00 | 71.20 | 70.55 | 70.85 | 244,361 | -0.20(-0.28%) |
Nov 29, 2017 | 72.05 | 72.50 | 70.90 | 71.05 | 283,236 | -0.95(-1.32%) |
Nov 28, 2017 | 71.90 | 72.15 | 71.45 | 72.00 | 360,318 | +0.40(+0.56%) |
Nov 27, 2017 | 71.55 | 72.30 | 71.20 | 71.60 | 227,957 | +0.00(+0.00%) |
Nov 24, 2017 | 71.55 | 72.05 | 71.45 | 71.60 | 257,682 | -0.05(-0.07%) |
Nov 22, 2017 | 71.60 | 71.80 | 71.50 | 71.65 | 187,430 | +0.00(+0.00%) |
Nov 21, 2017 | 71.85 | 72.20 | 71.40 | 71.65 | 232,851 | +0.15(+0.21%) |
Nov 20, 2017 | 71.10 | 71.55 | 69.90 | 71.50 | 284,802 | +0.25(+0.35%) |
Nov 17, 2017 | 71.15 | 71.90 | 70.60 | 71.25 | 243,060 | -0.35(-0.49%) |
Nov 16, 2017 | 70.00 | 72.45 | 69.80 | 71.60 | 521,765 | +1.65(+2.36%) |
Nov 15, 2017 | 69.40 | 70.35 | 69.15 | 69.95 | 250,414 | -0.15(-0.21%) |
Nov 14, 2017 | 69.75 | 70.95 | 69.50 | 70.10 | 275,576 | +0.25(+0.36%) |
Nov 13, 2017 | 70.00 | 72.00 | 69.10 | 69.85 | 596,583 | -0.75(-1.06%) |
Nov 10, 2017 | 72.40 | 73.85 | 69.35 | 70.60 | 1,042,454 | -18.79(-21.02%) |
Nov 09, 2017 | 92.40 | 93.20 | 85.60 | 89.39 | 496,690 | -3.76(-4.04%) |
Nov 08, 2017 | 92.20 | 93.40 | 91.80 | 93.15 | 514,680 | +0.40(+0.43%) |
Nov 07, 2017 | 94.80 | 95.40 | 92.60 | 92.75 | 195,881 | -2.25(-2.37%) |
Nov 06, 2017 | 95.20 | 95.97 | 94.65 | 95.00 | 145,700 | +0.00(+0.00%) |
Nov 03, 2017 | 95.65 | 96.15 | 94.20 | 95.00 | 173,353 | -0.80(-0.84%) |
Nov 02, 2017 | 95.05 | 96.25 | 93.70 | 95.80 | 425,805 | +0.80(+0.84%) |
Nov 01, 2017 | 95.60 | 95.90 | 94.22 | 95.00 | 184,646 | +0.15(+0.16%) |
Oct 31, 2017 | 94.75 | 95.47 | 94.08 | 94.85 | 135,066 | +0.30(+0.32%) |
Oct 30, 2017 | 93.95 | 94.90 | 93.15 | 94.55 | 126,556 | +0.30(+0.32%) |
Oct 27, 2017 | 95.50 | 95.50 | 93.65 | 94.25 | 256,604 | -1.15(-1.21%) |
Oct 26, 2017 | 96.65 | 96.75 | 95.35 | 95.40 | 108,446 | -0.95(-0.99%) |
Oct 25, 2017 | 96.20 | 96.95 | 94.60 | 96.35 | 142,447 | +0.05(+0.05%) |
Oct 24, 2017 | 94.60 | 96.75 | 94.60 | 96.30 | 91,054 | +1.75(+1.85%) |
Oct 23, 2017 | 96.45 | 96.45 | 94.45 | 94.55 | 82,020 | -1.80(-1.87%) |
Oct 20, 2017 | 94.50 | 96.85 | 92.90 | 96.35 | 144,963 | +2.55(+2.72%) |
Oct 19, 2017 | 93.95 | 94.28 | 93.15 | 93.80 | 89,951 | -0.75(-0.79%) |
Oct 18, 2017 | 93.05 | 94.80 | 92.65 | 94.55 | 108,706 | +1.60(+1.72%) |
Oct 17, 2017 | 93.10 | 93.60 | 92.65 | 92.95 | 72,127 | -0.45(-0.48%) |
Oct 16, 2017 | 93.30 | 94.30 | 93.10 | 93.40 | 89,438 | +0.25(+0.27%) |
Oct 13, 2017 | 94.15 | 94.15 | 93.00 | 93.15 | 94,925 | -0.65(-0.69%) |
Oct 12, 2017 | 93.05 | 94.20 | 92.33 | 93.80 | 134,482 | +0.80(+0.86%) |
Oct 11, 2017 | 93.00 | 94.60 | 92.45 | 93.00 | 132,213 | +0.00(+0.00%) |
Oct 10, 2017 | 93.60 | 93.80 | 92.50 | 93.00 | 127,280 | +0.00(+0.00%) |
Oct 09, 2017 | 93.55 | 93.75 | 92.80 | 93.00 | 97,439 | +0.00(+0.00%) |
Oct 06, 2017 | 93.05 | 93.90 | 92.75 | 93.00 | 137,783 | -0.50(-0.53%) |
Oct 05, 2017 | 93.80 | 94.60 | 92.90 | 93.50 | 186,191 | -0.10(-0.11%) |
Oct 04, 2017 | 93.30 | 94.15 | 93.05 | 93.60 | 221,654 | +0.20(+0.21%) |
Oct 03, 2017 | 93.00 | 93.80 | 92.85 | 93.40 | 206,862 | +0.15(+0.16%) |
Oct 02, 2017 | 90.45 | 93.30 | 90.45 | 93.25 | 225,252 | +3.10(+3.44%) |
Sep 29, 2017 | 91.20 | 91.30 | 90.00 | 90.15 | 135,726 | -1.10(-1.21%) |
Sep 28, 2017 | 92.60 | 92.60 | 91.15 | 91.25 | 111,411 | -1.45(-1.56%) |
Sep 27, 2017 | 90.65 | 92.90 | 90.40 | 92.70 | 177,269 | +2.30(+2.54%) |
Sep 26, 2017 | 90.75 | 91.60 | 90.22 | 90.40 | 129,171 | -0.45(-0.50%) |
Sep 25, 2017 | 90.75 | 91.35 | 90.45 | 90.85 | 158,624 | -0.10(-0.11%) |
Sep 22, 2017 | 89.35 | 91.95 | 89.35 | 90.95 | 185,137 | +1.75(+1.96%) |
Sep 21, 2017 | 88.60 | 89.80 | 88.60 | 89.20 | 151,263 | +0.65(+0.73%) |
Sep 20, 2017 | 88.35 | 88.90 | 87.90 | 88.55 | 145,196 | +0.15(+0.17%) |
Sep 19, 2017 | 88.15 | 89.25 | 87.85 | 88.40 | 128,391 | +0.30(+0.34%) |
Sep 18, 2017 | 85.70 | 88.70 | 85.70 | 88.10 | 231,590 | +2.55(+2.98%) |
Sep 15, 2017 | 85.55 | 86.20 | 85.30 | 85.55 | 837,838 | +0.00(+0.00%) |
Sep 14, 2017 | 85.80 | 86.00 | 85.10 | 85.55 | 140,079 | -0.25(-0.29%) |
Sep 13, 2017 | 85.95 | 86.50 | 85.45 | 85.80 | 148,699 | -0.05(-0.06%) |
Sep 12, 2017 | 86.00 | 86.65 | 85.55 | 85.85 | 116,473 | -0.10(-0.12%) |
Sep 11, 2017 | 86.50 | 87.60 | 85.80 | 85.95 | 145,810 | -0.15(-0.17%) |
Sep 08, 2017 | 85.65 | 87.00 | 84.85 | 86.10 | 212,881 | +0.30(+0.35%) |
Sep 07, 2017 | 85.95 | 86.45 | 84.45 | 85.80 | 150,965 | -0.05(-0.06%) |
Sep 06, 2017 | 85.60 | 86.15 | 83.75 | 85.85 | 197,144 | +0.65(+0.76%) |
Sep 05, 2017 | 85.55 | 85.80 | 84.85 | 85.20 | 206,118 | -0.20(-0.23%) |