Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 89.40 | 90.32 | 88.75 | 88.85 | 932,294 | -0.24(-0.27%) |
Nov 29, 2017 | 87.83 | 89.54 | 87.83 | 89.09 | 455,998 | +1.56(+1.78%) |
Nov 28, 2017 | 86.06 | 87.66 | 86.06 | 87.53 | 724,390 | +1.79(+2.09%) |
Nov 27, 2017 | 85.22 | 86.03 | 85.11 | 85.74 | 364,897 | +0.58(+0.68%) |
Nov 24, 2017 | 85.39 | 85.52 | 85.10 | 85.16 | 173,616 | -0.01(-0.01%) |
Nov 22, 2017 | 85.29 | 85.37 | 84.76 | 85.17 | 279,748 | -0.10(-0.12%) |
Nov 21, 2017 | 85.32 | 85.60 | 85.21 | 85.27 | 469,226 | +0.19(+0.22%) |
Nov 20, 2017 | 85.50 | 85.54 | 84.92 | 85.08 | 420,452 | -0.36(-0.42%) |
Nov 17, 2017 | 84.68 | 85.72 | 84.56 | 85.44 | 517,038 | +0.43(+0.51%) |
Nov 16, 2017 | 85.54 | 85.88 | 84.94 | 85.01 | 472,821 | -0.36(-0.42%) |
Nov 15, 2017 | 84.71 | 85.85 | 84.60 | 85.37 | 662,997 | +0.19(+0.22%) |
Nov 14, 2017 | 84.40 | 85.36 | 84.24 | 85.18 | 558,239 | +0.49(+0.58%) |
Nov 13, 2017 | 84.14 | 84.76 | 83.96 | 84.69 | 441,037 | +0.43(+0.51%) |
Nov 10, 2017 | 84.61 | 84.65 | 83.66 | 84.26 | 527,566 | -0.24(-0.28%) |
Nov 09, 2017 | 84.86 | 85.21 | 84.14 | 84.50 | 473,992 | -0.74(-0.87%) |
Nov 08, 2017 | 85.06 | 85.55 | 84.86 | 85.24 | 521,066 | +0.06(+0.07%) |
Nov 07, 2017 | 85.60 | 86.22 | 84.91 | 85.18 | 431,138 | -0.50(-0.58%) |
Nov 06, 2017 | 85.28 | 85.75 | 84.81 | 85.68 | 468,457 | +0.26(+0.30%) |
Nov 03, 2017 | 85.26 | 85.81 | 85.19 | 85.42 | 558,778 | -0.12(-0.14%) |
Nov 02, 2017 | 84.75 | 85.73 | 84.64 | 85.54 | 425,598 | +0.78(+0.92%) |
Nov 01, 2017 | 84.54 | 85.07 | 84.27 | 84.76 | 376,594 | +0.63(+0.75%) |
Oct 31, 2017 | 84.85 | 84.92 | 84.00 | 84.13 | 390,504 | -0.39(-0.46%) |
Oct 30, 2017 | 84.60 | 85.12 | 84.44 | 84.52 | 399,699 | -0.44(-0.52%) |
Oct 27, 2017 | 84.96 | 85.39 | 84.36 | 84.96 | 441,985 | -0.12(-0.14%) |
Oct 26, 2017 | 84.96 | 85.49 | 82.05 | 85.08 | 880,548 | +0.50(+0.59%) |
Oct 25, 2017 | 84.48 | 86.50 | 83.11 | 84.58 | 729,531 | +0.70(+0.83%) |
Oct 24, 2017 | 83.69 | 84.07 | 83.44 | 83.88 | 384,610 | +0.18(+0.22%) |
Oct 23, 2017 | 83.28 | 83.74 | 82.89 | 83.70 | 394,202 | +0.58(+0.70%) |
Oct 20, 2017 | 83.38 | 83.48 | 82.92 | 83.12 | 459,829 | +0.59(+0.71%) |
Oct 19, 2017 | 81.86 | 82.55 | 81.78 | 82.53 | 225,800 | +0.37(+0.45%) |
Oct 18, 2017 | 82.15 | 82.43 | 82.03 | 82.16 | 306,053 | +0.27(+0.33%) |
Oct 17, 2017 | 82.10 | 82.25 | 81.59 | 81.89 | 433,747 | -0.16(-0.20%) |
Oct 16, 2017 | 81.59 | 82.08 | 81.59 | 82.05 | 225,210 | +0.44(+0.54%) |
Oct 13, 2017 | 81.57 | 81.92 | 81.28 | 81.61 | 304,220 | +0.08(+0.10%) |
Oct 12, 2017 | 81.10 | 81.62 | 80.91 | 81.53 | 428,633 | +0.43(+0.53%) |
Oct 11, 2017 | 80.82 | 81.10 | 80.28 | 81.10 | 350,321 | +0.17(+0.21%) |
Oct 10, 2017 | 80.97 | 80.48 | 80.93 | 359,781 | +0.40(+0.50%) | |
Oct 09, 2017 | 80.97 | 81.08 | 80.43 | 80.53 | 240,677 | -0.28(-0.35%) |
Oct 06, 2017 | 81.01 | 81.17 | 80.40 | 80.81 | 371,872 | +0.00(+0.00%) |
Oct 05, 2017 | 80.22 | 81.01 | 80.22 | 80.81 | 218,092 | +0.49(+0.61%) |
Oct 04, 2017 | 80.31 | 80.60 | 80.15 | 80.32 | 263,374 | -0.09(-0.11%) |
Oct 03, 2017 | 80.26 | 80.43 | 79.94 | 80.41 | 244,472 | +0.08(+0.10%) |
Oct 02, 2017 | 80.17 | 80.51 | 79.79 | 80.33 | 380,830 | +0.24(+0.30%) |
Sep 29, 2017 | 79.62 | 80.30 | 79.61 | 80.09 | 490,254 | +0.35(+0.44%) |
Sep 28, 2017 | 79.75 | 79.84 | 79.40 | 79.74 | 305,104 | -0.10(-0.13%) |
Sep 27, 2017 | 79.53 | 80.10 | 79.37 | 79.84 | 432,453 | +0.97(+1.23%) |
Sep 26, 2017 | 78.95 | 79.13 | 78.54 | 78.87 | 420,541 | -0.05(-0.06%) |
Sep 25, 2017 | 78.50 | 78.95 | 78.16 | 78.92 | 610,981 | +0.28(+0.36%) |
Sep 22, 2017 | 78.49 | 78.79 | 78.30 | 78.64 | 275,658 | -0.01(-0.01%) |
Sep 21, 2017 | 78.57 | 78.91 | 78.38 | 78.65 | 329,170 | +0.03(+0.04%) |
Sep 20, 2017 | 78.02 | 78.93 | 77.61 | 78.62 | 389,247 | +0.73(+0.94%) |
Sep 19, 2017 | 77.55 | 78.00 | 77.42 | 77.89 | 386,423 | +0.36(+0.46%) |
Sep 18, 2017 | 77.39 | 77.62 | 77.06 | 77.53 | 333,272 | +0.31(+0.40%) |
Sep 15, 2017 | 76.85 | 77.30 | 76.70 | 77.22 | 658,241 | +0.29(+0.38%) |
Sep 14, 2017 | 77.07 | 77.38 | 76.68 | 76.93 | 345,288 | -0.23(-0.30%) |
Sep 13, 2017 | 77.45 | 77.47 | 76.97 | 77.16 | 370,252 | -0.62(-0.80%) |
Sep 12, 2017 | 77.10 | 77.78 | 76.98 | 77.78 | 257,519 | +0.94(+1.22%) |
Sep 11, 2017 | 76.77 | 77.16 | 76.16 | 76.84 | 403,018 | +0.77(+1.01%) |
Sep 08, 2017 | 74.57 | 76.37 | 74.57 | 76.07 | 458,654 | +1.39(+1.86%) |
Sep 07, 2017 | 76.06 | 76.06 | 74.48 | 74.68 | 404,169 | -1.37(-1.80%) |
Sep 06, 2017 | 76.22 | 76.42 | 75.93 | 76.05 | 497,543 | +0.18(+0.24%) |
Sep 05, 2017 | 76.99 | 76.99 | 75.78 | 75.87 | 425,884 | -1.65(-2.13%) |