Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 86.43 | 87.81 | 86.42 | 87.51 | 341,319 | -0.15(-0.17%) |
Nov 29, 2017 | 88.00 | 88.00 | 86.60 | 87.66 | 223,926 | -0.71(-0.80%) |
Nov 28, 2017 | 87.27 | 88.51 | 86.80 | 88.37 | 230,250 | +0.98(+1.12%) |
Nov 27, 2017 | 86.79 | 87.88 | 86.79 | 87.39 | 135,811 | +1.15(+1.33%) |
Nov 24, 2017 | 85.87 | 86.38 | 85.79 | 86.24 | 59,825 | +1.12(+1.32%) |
Nov 22, 2017 | 85.00 | 85.35 | 84.84 | 85.12 | 83,235 | -0.75(-0.87%) |
Nov 21, 2017 | 85.20 | 86.15 | 85.15 | 85.87 | 91,175 | +0.45(+0.53%) |
Nov 20, 2017 | 84.22 | 85.47 | 84.16 | 85.42 | 97,258 | +1.13(+1.34%) |
Nov 17, 2017 | 84.56 | 84.84 | 83.81 | 84.29 | 102,265 | -0.09(-0.11%) |
Nov 16, 2017 | 83.65 | 85.14 | 83.57 | 84.38 | 75,041 | +0.70(+0.84%) |
Nov 15, 2017 | 83.34 | 84.03 | 82.72 | 83.68 | 95,891 | -0.14(-0.17%) |
Nov 14, 2017 | 83.41 | 84.00 | 83.31 | 83.82 | 59,677 | -0.43(-0.51%) |
Nov 13, 2017 | 83.37 | 84.63 | 83.04 | 84.25 | 126,360 | +0.12(+0.14%) |
Nov 10, 2017 | 84.19 | 84.82 | 82.76 | 84.13 | 144,717 | +0.10(+0.12%) |
Nov 09, 2017 | 82.73 | 84.39 | 82.63 | 84.03 | 146,328 | -1.41(-1.65%) |
Nov 08, 2017 | 84.79 | 85.61 | 84.61 | 85.44 | 62,310 | +0.96(+1.14%) |
Nov 07, 2017 | 84.18 | 84.97 | 83.67 | 84.48 | 110,880 | -0.05(-0.06%) |
Nov 06, 2017 | 84.04 | 85.27 | 83.79 | 84.53 | 140,196 | -0.99(-1.16%) |
Nov 03, 2017 | 82.56 | 85.59 | 81.34 | 85.52 | 205,252 | +1.66(+1.98%) |
Nov 02, 2017 | 82.93 | 84.61 | 82.41 | 83.86 | 148,248 | +1.81(+2.21%) |
Nov 01, 2017 | 83.75 | 84.06 | 81.96 | 82.05 | 256,555 | -1.26(-1.51%) |
Oct 31, 2017 | 82.51 | 83.74 | 81.47 | 83.31 | 176,164 | +1.26(+1.54%) |
Oct 30, 2017 | 82.53 | 82.75 | 81.76 | 82.05 | 134,727 | -0.47(-0.57%) |
Oct 27, 2017 | 82.45 | 82.95 | 81.17 | 82.52 | 84,947 | +0.76(+0.93%) |
Oct 26, 2017 | 80.96 | 82.11 | 80.74 | 81.76 | 90,118 | +0.23(+0.28%) |
Oct 25, 2017 | 81.35 | 81.89 | 80.97 | 81.53 | 139,901 | +0.23(+0.28%) |
Oct 24, 2017 | 81.22 | 81.60 | 80.92 | 81.30 | 72,264 | -0.17(-0.21%) |
Oct 23, 2017 | 81.65 | 81.99 | 81.33 | 81.47 | 89,016 | -0.67(-0.82%) |
Oct 20, 2017 | 81.61 | 82.48 | 80.85 | 82.14 | 52,270 | +0.71(+0.87%) |
Oct 19, 2017 | 80.40 | 81.66 | 80.40 | 81.43 | 52,862 | +0.42(+0.52%) |
Oct 18, 2017 | 81.63 | 81.63 | 80.60 | 81.01 | 67,282 | -0.82(-1.00%) |
Oct 17, 2017 | 81.43 | 82.30 | 81.37 | 81.83 | 122,621 | -0.37(-0.45%) |
Oct 16, 2017 | 82.12 | 82.30 | 80.69 | 82.20 | 147,818 | +0.24(+0.29%) |
Oct 13, 2017 | 81.87 | 82.40 | 80.25 | 81.96 | 61,129 | +0.40(+0.49%) |
Oct 12, 2017 | 81.01 | 82.23 | 80.73 | 81.56 | 116,044 | +0.53(+0.65%) |
Oct 11, 2017 | 81.34 | 81.75 | 78.49 | 81.03 | 51,912 | -0.10(-0.12%) |
Oct 10, 2017 | 81.59 | 81.79 | 80.90 | 81.13 | 72,907 | -0.17(-0.21%) |
Oct 09, 2017 | 80.68 | 81.71 | 80.54 | 81.30 | 60,152 | -0.21(-0.26%) |
Oct 06, 2017 | 80.65 | 81.65 | 80.65 | 81.51 | 77,121 | +0.18(+0.22%) |
Oct 05, 2017 | 81.05 | 81.49 | 80.42 | 81.33 | 57,651 | +0.46(+0.57%) |
Oct 04, 2017 | 80.91 | 81.64 | 80.78 | 80.87 | 71,321 | -0.07(-0.09%) |
Oct 03, 2017 | 80.05 | 80.98 | 79.82 | 80.94 | 67,437 | +0.32(+0.40%) |
Oct 02, 2017 | 81.48 | 81.87 | 80.57 | 80.62 | 145,235 | -0.69(-0.85%) |
Sep 29, 2017 | 80.32 | 83.95 | 79.99 | 81.31 | 205,291 | +1.20(+1.50%) |
Sep 28, 2017 | 79.37 | 80.45 | 79.37 | 80.11 | 72,271 | +0.11(+0.14%) |
Sep 27, 2017 | 79.44 | 80.22 | 78.76 | 80.00 | 134,438 | +0.25(+0.31%) |
Sep 26, 2017 | 80.27 | 80.32 | 79.50 | 79.75 | 65,304 | -0.33(-0.41%) |
Sep 25, 2017 | 80.92 | 80.92 | 79.44 | 80.08 | 120,404 | -1.76(-2.15%) |
Sep 22, 2017 | 82.43 | 83.25 | 81.61 | 81.84 | 87,117 | -0.78(-0.94%) |
Sep 21, 2017 | 81.50 | 83.53 | 81.50 | 82.62 | 173,217 | +0.79(+0.97%) |
Sep 20, 2017 | 82.04 | 82.10 | 81.40 | 81.83 | 88,954 | -0.06(-0.07%) |
Sep 19, 2017 | 82.13 | 82.27 | 81.39 | 81.89 | 113,303 | +0.75(+0.92%) |
Sep 18, 2017 | 80.81 | 81.87 | 80.41 | 81.14 | 218,153 | +1.36(+1.70%) |
Sep 15, 2017 | 79.80 | 79.96 | 79.31 | 79.78 | 67,732 | +0.15(+0.19%) |
Sep 14, 2017 | 79.67 | 80.27 | 79.40 | 79.63 | 88,818 | -0.23(-0.29%) |
Sep 13, 2017 | 79.36 | 79.87 | 79.08 | 79.86 | 96,501 | +0.10(+0.13%) |
Sep 12, 2017 | 79.21 | 79.97 | 78.56 | 79.76 | 129,970 | +0.25(+0.31%) |
Sep 11, 2017 | 79.69 | 79.79 | 79.04 | 79.51 | 118,359 | +0.80(+1.02%) |
Sep 08, 2017 | 79.13 | 79.46 | 78.23 | 78.71 | 85,149 | -0.70(-0.88%) |
Sep 07, 2017 | 78.70 | 79.76 | 78.68 | 79.41 | 168,173 | +1.03(+1.31%) |
Sep 06, 2017 | 78.00 | 78.59 | 77.34 | 78.38 | 136,103 | +0.97(+1.25%) |
Sep 05, 2017 | 78.17 | 78.59 | 77.24 | 77.41 | 88,035 | -1.16(-1.48%) |