Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 85.64 | 86.15 | 84.50 | 84.87 | 5,165,199 | -0.02(-0.03%) |
Nov 29, 2017 | 83.35 | 85.77 | 82.99 | 84.89 | 3,744,149 | +2.23(+2.69%) |
Nov 28, 2017 | 80.54 | 82.79 | 80.37 | 82.66 | 3,584,208 | +2.43(+3.03%) |
Nov 27, 2017 | 79.90 | 80.50 | 79.90 | 80.23 | 2,064,911 | +0.43(+0.54%) |
Nov 24, 2017 | 80.22 | 80.25 | 79.76 | 79.80 | 785,740 | -0.02(-0.03%) |
Nov 22, 2017 | 80.21 | 80.51 | 79.66 | 79.82 | 1,721,516 | -0.26(-0.33%) |
Nov 21, 2017 | 80.38 | 80.46 | 79.99 | 80.08 | 1,747,631 | +0.03(+0.04%) |
Nov 20, 2017 | 80.35 | 80.48 | 79.98 | 80.06 | 2,284,437 | -0.17(-0.21%) |
Nov 17, 2017 | 79.90 | 80.74 | 79.76 | 80.22 | 1,694,095 | -0.09(-0.11%) |
Nov 16, 2017 | 80.65 | 81.17 | 80.27 | 80.31 | 2,552,275 | +0.11(+0.14%) |
Nov 15, 2017 | 78.80 | 81.95 | 78.61 | 80.20 | 2,785,365 | +0.48(+0.60%) |
Nov 14, 2017 | 79.79 | 80.00 | 79.50 | 79.72 | 2,466,285 | -0.64(-0.80%) |
Nov 13, 2017 | 79.97 | 80.96 | 79.66 | 80.36 | 2,218,796 | -0.20(-0.25%) |
Nov 10, 2017 | 81.51 | 81.70 | 80.51 | 80.56 | 2,481,179 | -0.89(-1.10%) |
Nov 09, 2017 | 81.42 | 82.30 | 80.96 | 81.46 | 2,366,978 | -0.36(-0.44%) |
Nov 08, 2017 | 81.44 | 82.24 | 81.00 | 81.82 | 2,702,445 | +0.36(+0.45%) |
Nov 07, 2017 | 82.02 | 82.93 | 81.07 | 81.45 | 2,238,795 | -0.33(-0.40%) |
Nov 06, 2017 | 81.26 | 82.04 | 81.12 | 81.78 | 1,947,272 | +0.40(+0.49%) |
Nov 03, 2017 | 82.01 | 82.21 | 81.17 | 81.38 | 2,728,182 | -0.80(-0.97%) |
Nov 02, 2017 | 81.24 | 82.47 | 80.34 | 82.18 | 3,232,007 | +1.72(+2.13%) |
Nov 01, 2017 | 80.75 | 81.59 | 80.31 | 80.46 | 2,464,773 | +0.09(+0.11%) |
Oct 31, 2017 | 81.23 | 81.46 | 80.35 | 80.38 | 2,150,189 | -0.83(-1.02%) |
Oct 30, 2017 | 81.12 | 81.54 | 80.94 | 81.20 | 2,499,642 | -0.31(-0.37%) |
Oct 27, 2017 | 81.10 | 81.61 | 80.83 | 81.51 | 1,499,959 | +0.09(+0.12%) |
Oct 26, 2017 | 81.20 | 81.96 | 81.18 | 81.42 | 1,656,420 | +0.47(+0.58%) |
Oct 25, 2017 | 81.62 | 81.81 | 80.57 | 80.95 | 2,760,672 | -0.67(-0.82%) |
Oct 24, 2017 | 81.13 | 81.87 | 80.95 | 81.62 | 2,221,402 | +1.00(+1.25%) |
Oct 23, 2017 | 80.61 | 81.12 | 80.47 | 80.62 | 1,441,118 | +0.01(+0.01%) |
Oct 20, 2017 | 80.51 | 81.00 | 80.14 | 80.61 | 2,087,869 | +0.86(+1.08%) |
Oct 19, 2017 | 78.79 | 79.79 | 78.68 | 79.75 | 1,760,842 | +0.52(+0.65%) |
Oct 18, 2017 | 79.56 | 79.56 | 78.88 | 79.23 | 2,087,422 | +0.07(+0.09%) |
Oct 17, 2017 | 79.82 | 80.00 | 78.83 | 79.16 | 2,206,717 | -0.42(-0.53%) |
Oct 16, 2017 | 79.62 | 80.09 | 79.50 | 79.58 | 2,120,880 | +0.19(+0.24%) |
Oct 13, 2017 | 79.59 | 79.89 | 79.18 | 79.39 | 1,837,376 | -0.17(-0.22%) |
Oct 12, 2017 | 80.15 | 80.15 | 79.41 | 79.57 | 1,579,174 | -0.48(-0.60%) |
Oct 11, 2017 | 79.79 | 80.26 | 79.58 | 80.05 | 2,039,919 | +0.01(+0.01%) |
Oct 10, 2017 | 79.47 | 80.16 | 79.37 | 80.04 | 2,151,058 | +0.68(+0.86%) |
Oct 09, 2017 | 79.93 | 80.09 | 79.23 | 79.36 | 1,192,551 | -0.43(-0.54%) |
Oct 06, 2017 | 79.81 | 80.54 | 79.22 | 79.79 | 2,348,530 | +0.28(+0.36%) |
Oct 05, 2017 | 78.58 | 79.85 | 78.34 | 79.50 | 1,961,343 | +1.03(+1.31%) |
Oct 04, 2017 | 78.49 | 78.80 | 78.19 | 78.48 | 1,535,029 | +0.01(+0.01%) |
Oct 03, 2017 | 78.05 | 78.51 | 77.68 | 78.47 | 2,428,583 | +0.41(+0.52%) |
Oct 02, 2017 | 77.79 | 78.21 | 77.31 | 78.06 | 1,791,973 | +0.70(+0.90%) |
Sep 29, 2017 | 77.13 | 77.58 | 76.93 | 77.36 | 1,686,685 | +0.23(+0.30%) |
Sep 28, 2017 | 77.72 | 77.84 | 76.74 | 77.13 | 1,630,179 | -0.57(-0.73%) |
Sep 27, 2017 | 78.29 | 77.59 | 77.70 | 2,710,372 | +0.61(+0.79%) | |
Sep 26, 2017 | 76.61 | 77.17 | 76.38 | 77.09 | 2,397,487 | +0.42(+0.55%) |
Sep 25, 2017 | 76.30 | 77.01 | 76.05 | 76.66 | 2,564,119 | +0.26(+0.34%) |
Sep 22, 2017 | 75.89 | 76.65 | 75.81 | 76.40 | 2,459,456 | +0.16(+0.21%) |
Sep 21, 2017 | 76.42 | 77.06 | 76.24 | 76.24 | 2,939,375 | -0.28(-0.37%) |
Sep 20, 2017 | 76.01 | 76.97 | 75.43 | 76.53 | 2,727,712 | +0.63(+0.82%) |
Sep 19, 2017 | 75.20 | 76.14 | 75.01 | 75.90 | 2,266,488 | +0.68(+0.90%) |
Sep 18, 2017 | 75.06 | 75.57 | 74.95 | 75.22 | 2,982,858 | +0.44(+0.58%) |
Sep 15, 2017 | 74.15 | 74.82 | 73.89 | 74.79 | 4,046,596 | +0.59(+0.79%) |
Sep 14, 2017 | 74.52 | 74.83 | 74.11 | 74.20 | 2,832,544 | -0.28(-0.38%) |
Sep 13, 2017 | 74.23 | 74.70 | 74.04 | 74.48 | 2,224,661 | +0.13(+0.18%) |
Sep 12, 2017 | 73.84 | 74.65 | 73.73 | 74.35 | 2,888,522 | +0.91(+1.24%) |
Sep 11, 2017 | 72.95 | 74.03 | 72.88 | 73.44 | 3,498,621 | +1.47(+2.04%) |
Sep 08, 2017 | 71.56 | 72.52 | 71.22 | 71.97 | 2,528,390 | +0.19(+0.26%) |
Sep 07, 2017 | 73.22 | 73.22 | 71.46 | 71.78 | 3,773,894 | -1.40(-1.92%) |
Sep 06, 2017 | 73.53 | 74.10 | 73.13 | 73.19 | 2,850,521 | -0.12(-0.16%) |
Sep 05, 2017 | 74.55 | 74.63 | 73.08 | 73.30 | 2,665,999 | -1.75(-2.34%) |