Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 86.56 | 87.08 | 85.40 | 85.78 | 5,110,354 | -0.02(-0.03%) |
Nov 29, 2017 | 84.25 | 86.69 | 83.88 | 85.80 | 3,704,393 | +2.25(+2.69%) |
Nov 28, 2017 | 81.40 | 83.67 | 81.23 | 83.55 | 3,546,150 | +2.46(+3.03%) |
Nov 27, 2017 | 80.76 | 81.36 | 80.76 | 81.09 | 2,042,985 | +0.44(+0.54%) |
Nov 24, 2017 | 81.08 | 81.11 | 80.61 | 80.66 | 777,397 | -0.02(-0.03%) |
Nov 22, 2017 | 81.07 | 81.37 | 80.52 | 80.68 | 1,703,237 | -0.26(-0.33%) |
Nov 21, 2017 | 81.24 | 81.33 | 80.85 | 80.94 | 1,729,074 | +0.03(+0.04%) |
Nov 20, 2017 | 81.21 | 81.34 | 80.84 | 80.91 | 2,260,180 | -0.17(-0.21%) |
Nov 17, 2017 | 80.76 | 81.60 | 80.61 | 81.08 | 1,676,107 | -0.09(-0.11%) |
Nov 16, 2017 | 81.52 | 82.04 | 81.13 | 81.17 | 2,525,174 | +0.11(+0.14%) |
Nov 15, 2017 | 79.64 | 82.83 | 79.46 | 81.06 | 2,755,790 | +0.49(+0.60%) |
Nov 14, 2017 | 80.65 | 80.86 | 80.36 | 80.58 | 2,440,097 | -0.65(-0.80%) |
Nov 13, 2017 | 80.83 | 81.83 | 80.52 | 81.22 | 2,195,236 | -0.21(-0.25%) |
Nov 10, 2017 | 82.39 | 82.58 | 81.38 | 81.43 | 2,454,834 | -0.90(-1.10%) |
Nov 09, 2017 | 82.30 | 83.19 | 81.83 | 82.33 | 2,341,844 | -0.36(-0.44%) |
Nov 08, 2017 | 82.32 | 83.12 | 81.87 | 82.69 | 2,673,750 | +0.37(+0.45%) |
Nov 07, 2017 | 82.90 | 83.82 | 81.94 | 82.33 | 2,215,023 | -0.33(-0.40%) |
Nov 06, 2017 | 82.14 | 82.92 | 82.00 | 82.66 | 1,926,595 | +0.40(+0.49%) |
Nov 03, 2017 | 82.89 | 83.09 | 82.04 | 82.25 | 2,699,213 | -0.81(-0.97%) |
Nov 02, 2017 | 82.11 | 83.36 | 81.20 | 83.06 | 3,197,689 | +1.74(+2.13%) |
Nov 01, 2017 | 81.62 | 82.47 | 81.17 | 81.33 | 2,438,602 | +0.09(+0.11%) |
Oct 31, 2017 | 82.10 | 82.33 | 81.21 | 81.24 | 2,127,358 | -0.84(-1.02%) |
Oct 30, 2017 | 82.00 | 82.41 | 81.80 | 82.08 | 2,473,100 | -0.31(-0.37%) |
Oct 27, 2017 | 81.97 | 82.49 | 81.70 | 82.39 | 1,484,032 | +0.10(+0.12%) |
Oct 26, 2017 | 82.07 | 82.84 | 82.05 | 82.29 | 1,638,831 | +0.47(+0.58%) |
Oct 25, 2017 | 82.50 | 82.69 | 81.44 | 81.82 | 2,731,358 | -0.68(-0.82%) |
Oct 24, 2017 | 82.00 | 82.75 | 81.82 | 82.50 | 2,197,814 | +1.01(+1.25%) |
Oct 23, 2017 | 81.47 | 82.00 | 81.33 | 81.48 | 1,425,816 | +0.01(+0.01%) |
Oct 20, 2017 | 81.38 | 81.87 | 81.00 | 81.47 | 2,065,699 | +0.87(+1.08%) |
Oct 19, 2017 | 79.63 | 80.65 | 79.52 | 80.61 | 1,742,145 | +0.52(+0.65%) |
Oct 18, 2017 | 80.41 | 80.41 | 79.73 | 80.08 | 2,065,257 | +0.07(+0.09%) |
Oct 17, 2017 | 80.68 | 80.86 | 79.68 | 80.01 | 2,183,286 | -0.43(-0.53%) |
Oct 16, 2017 | 80.47 | 80.95 | 80.36 | 80.44 | 2,098,360 | +0.19(+0.24%) |
Oct 13, 2017 | 80.44 | 80.75 | 80.03 | 80.25 | 1,817,866 | -0.18(-0.22%) |
Oct 12, 2017 | 81.01 | 81.01 | 80.27 | 80.42 | 1,562,406 | -0.49(-0.60%) |
Oct 11, 2017 | 80.65 | 81.12 | 80.44 | 80.91 | 2,018,259 | +0.01(+0.01%) |
Oct 10, 2017 | 80.32 | 81.02 | 80.22 | 80.90 | 2,128,217 | +0.69(+0.86%) |
Oct 09, 2017 | 80.79 | 80.95 | 80.08 | 80.21 | 1,179,888 | -0.43(-0.54%) |
Oct 06, 2017 | 80.66 | 81.40 | 80.07 | 80.64 | 2,323,593 | +0.29(+0.36%) |
Oct 05, 2017 | 79.42 | 80.71 | 79.18 | 80.36 | 1,940,517 | +1.04(+1.31%) |
Oct 04, 2017 | 79.33 | 79.65 | 79.02 | 79.32 | 1,518,729 | +0.01(+0.01%) |
Oct 03, 2017 | 78.89 | 79.35 | 78.52 | 79.31 | 2,402,796 | +0.41(+0.52%) |
Oct 02, 2017 | 78.63 | 79.05 | 78.14 | 78.90 | 1,772,945 | +0.71(+0.90%) |
Sep 29, 2017 | 77.96 | 78.41 | 77.75 | 78.19 | 1,668,775 | +0.24(+0.30%) |
Sep 28, 2017 | 78.55 | 78.68 | 77.56 | 77.96 | 1,612,869 | -0.57(-0.73%) |
Sep 27, 2017 | 79.13 | 78.42 | 78.53 | 2,681,593 | +0.62(+0.79%) | |
Sep 26, 2017 | 77.44 | 78.00 | 77.20 | 77.91 | 2,372,030 | +0.43(+0.55%) |
Sep 25, 2017 | 77.12 | 77.84 | 76.86 | 77.49 | 2,536,892 | +0.26(+0.34%) |
Sep 22, 2017 | 76.70 | 77.47 | 76.62 | 77.22 | 2,433,341 | +0.16(+0.21%) |
Sep 21, 2017 | 77.24 | 77.88 | 77.06 | 77.06 | 2,908,164 | -0.29(-0.37%) |
Sep 20, 2017 | 76.83 | 77.80 | 76.24 | 77.35 | 2,698,748 | +0.63(+0.82%) |
Sep 19, 2017 | 76.01 | 76.96 | 75.81 | 76.71 | 2,242,422 | +0.68(+0.90%) |
Sep 18, 2017 | 75.86 | 76.38 | 75.75 | 76.03 | 2,951,186 | +0.44(+0.58%) |
Sep 15, 2017 | 74.95 | 75.63 | 74.69 | 75.59 | 4,003,628 | +0.60(+0.79%) |
Sep 14, 2017 | 75.32 | 75.64 | 74.91 | 74.99 | 2,802,467 | -0.29(-0.38%) |
Sep 13, 2017 | 75.03 | 75.50 | 74.83 | 75.28 | 2,201,040 | +0.13(+0.18%) |
Sep 12, 2017 | 74.63 | 75.45 | 74.52 | 75.15 | 2,857,851 | +0.92(+1.24%) |
Sep 11, 2017 | 73.74 | 74.82 | 73.66 | 74.23 | 3,461,472 | +1.49(+2.04%) |
Sep 08, 2017 | 72.33 | 73.30 | 71.99 | 72.74 | 2,501,543 | +0.19(+0.26%) |
Sep 07, 2017 | 74.01 | 74.01 | 72.23 | 72.55 | 3,733,822 | -1.42(-1.92%) |
Sep 06, 2017 | 74.32 | 74.89 | 73.91 | 73.97 | 2,820,254 | -0.12(-0.16%) |
Sep 05, 2017 | 75.35 | 75.43 | 73.86 | 74.09 | 2,637,691 | -1.77(-2.34%) |