Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 88.14 | 89.12 | 87.05 | 88.39 | 3,880,231 | +0.60(+0.69%) |
Nov 29, 2017 | 86.63 | 88.02 | 86.60 | 87.79 | 2,359,728 | +1.24(+1.43%) |
Nov 28, 2017 | 85.26 | 86.59 | 85.15 | 86.55 | 2,166,634 | +1.27(+1.49%) |
Nov 27, 2017 | 85.12 | 85.72 | 85.05 | 85.28 | 1,701,484 | +0.28(+0.33%) |
Nov 24, 2017 | 85.61 | 85.61 | 84.91 | 84.99 | 726,733 | -0.19(-0.22%) |
Nov 22, 2017 | 85.44 | 85.56 | 85.08 | 85.18 | 1,049,320 | -0.34(-0.40%) |
Nov 21, 2017 | 86.12 | 86.40 | 85.41 | 85.53 | 1,783,809 | -0.53(-0.62%) |
Nov 20, 2017 | 86.01 | 86.61 | 85.78 | 86.06 | 2,309,739 | +0.13(+0.15%) |
Nov 17, 2017 | 84.97 | 86.15 | 84.97 | 85.93 | 3,357,309 | +0.51(+0.60%) |
Nov 16, 2017 | 86.22 | 86.38 | 85.07 | 85.41 | 2,492,783 | -0.69(-0.81%) |
Nov 15, 2017 | 85.34 | 86.74 | 85.18 | 86.11 | 2,541,169 | +0.38(+0.44%) |
Nov 14, 2017 | 84.83 | 85.83 | 84.50 | 85.73 | 2,504,387 | +0.43(+0.50%) |
Nov 13, 2017 | 84.84 | 85.76 | 84.72 | 85.30 | 2,158,255 | +0.27(+0.32%) |
Nov 10, 2017 | 84.82 | 85.17 | 84.15 | 85.03 | 1,620,601 | +0.15(+0.17%) |
Nov 09, 2017 | 84.70 | 85.23 | 84.25 | 84.88 | 2,061,926 | -0.12(-0.14%) |
Nov 08, 2017 | 85.12 | 85.55 | 84.90 | 85.00 | 2,239,439 | -0.08(-0.09%) |
Nov 07, 2017 | 85.29 | 86.05 | 84.54 | 85.08 | 1,901,937 | +0.08(+0.09%) |
Nov 06, 2017 | 83.90 | 85.30 | 83.60 | 85.00 | 1,902,963 | +1.07(+1.28%) |
Nov 03, 2017 | 83.74 | 84.03 | 83.27 | 83.93 | 3,528,835 | -0.01(-0.01%) |
Nov 02, 2017 | 82.26 | 84.25 | 82.25 | 83.94 | 4,587,514 | +3.09(+3.82%) |
Nov 01, 2017 | 80.70 | 81.10 | 80.22 | 80.85 | 2,309,351 | +0.33(+0.42%) |
Oct 31, 2017 | 80.58 | 81.19 | 80.35 | 80.52 | 2,923,042 | -0.18(-0.22%) |
Oct 30, 2017 | 80.01 | 81.00 | 80.01 | 80.70 | 2,018,591 | +0.29(+0.36%) |
Oct 27, 2017 | 80.40 | 80.60 | 79.72 | 80.40 | 1,416,464 | -0.20(-0.24%) |
Oct 26, 2017 | 80.25 | 80.83 | 80.05 | 80.60 | 1,462,230 | +0.58(+0.73%) |
Oct 25, 2017 | 80.40 | 80.50 | 79.58 | 80.02 | 1,623,406 | -0.31(-0.38%) |
Oct 24, 2017 | 80.04 | 80.58 | 79.77 | 80.33 | 1,702,004 | +0.57(+0.72%) |
Oct 23, 2017 | 79.74 | 79.86 | 79.39 | 79.75 | 1,770,108 | +0.00(+0.00%) |
Oct 20, 2017 | 80.16 | 80.28 | 79.37 | 79.75 | 2,497,007 | +0.21(+0.26%) |
Oct 19, 2017 | 78.12 | 79.56 | 77.83 | 79.55 | 3,721,121 | +1.27(+1.62%) |
Oct 18, 2017 | 78.47 | 78.53 | 77.74 | 78.28 | 2,279,346 | -0.14(-0.17%) |
Oct 17, 2017 | 79.31 | 79.50 | 78.17 | 78.41 | 3,726,633 | -0.90(-1.14%) |
Oct 16, 2017 | 79.21 | 79.65 | 79.01 | 79.31 | 2,134,899 | +0.10(+0.13%) |
Oct 13, 2017 | 79.53 | 79.83 | 79.15 | 79.21 | 1,929,924 | -0.17(-0.22%) |
Oct 12, 2017 | 80.01 | 80.22 | 79.29 | 79.38 | 1,509,119 | -0.47(-0.59%) |
Oct 11, 2017 | 79.88 | 80.12 | 79.61 | 79.86 | 1,503,587 | -0.21(-0.26%) |
Oct 10, 2017 | 79.95 | 80.35 | 79.67 | 80.06 | 2,000,541 | +0.11(+0.14%) |
Oct 09, 2017 | 80.00 | 80.22 | 79.66 | 79.95 | 723,126 | -0.08(-0.10%) |
Oct 06, 2017 | 80.05 | 80.47 | 79.88 | 80.03 | 1,084,887 | +0.09(+0.11%) |
Oct 05, 2017 | 79.55 | 80.37 | 79.49 | 79.94 | 2,077,371 | +0.28(+0.36%) |
Oct 04, 2017 | 79.02 | 79.72 | 79.01 | 79.66 | 1,586,737 | +0.65(+0.83%) |
Oct 03, 2017 | 79.10 | 79.21 | 78.51 | 79.01 | 1,811,999 | -0.24(-0.30%) |
Oct 02, 2017 | 78.62 | 79.46 | 78.41 | 79.25 | 1,650,974 | +0.40(+0.51%) |
Sep 29, 2017 | 78.32 | 78.89 | 77.99 | 78.84 | 1,641,038 | +0.53(+0.68%) |
Sep 28, 2017 | 77.93 | 78.41 | 77.65 | 78.31 | 1,309,170 | +0.34(+0.44%) |
Sep 27, 2017 | 78.65 | 78.68 | 77.81 | 77.97 | 1,648,869 | +0.14(+0.18%) |
Sep 26, 2017 | 77.98 | 78.53 | 77.61 | 77.83 | 1,926,545 | -0.27(-0.34%) |
Sep 25, 2017 | 77.44 | 78.24 | 77.25 | 78.10 | 1,529,112 | +0.44(+0.56%) |
Sep 22, 2017 | 77.58 | 77.94 | 77.31 | 77.66 | 1,346,708 | -0.12(-0.15%) |
Sep 21, 2017 | 78.41 | 79.19 | 77.67 | 77.78 | 1,690,656 | -0.61(-0.78%) |
Sep 20, 2017 | 77.96 | 78.41 | 77.56 | 78.39 | 1,987,291 | +0.21(+0.26%) |
Sep 19, 2017 | 77.68 | 78.84 | 77.59 | 78.18 | 2,888,895 | +0.57(+0.73%) |
Sep 18, 2017 | 78.11 | 78.27 | 77.49 | 77.62 | 2,231,202 | -0.34(-0.44%) |
Sep 15, 2017 | 77.61 | 78.41 | 77.59 | 77.96 | 3,398,165 | +0.33(+0.42%) |
Sep 14, 2017 | 77.88 | 77.95 | 77.33 | 77.63 | 2,303,543 | -0.38(-0.48%) |
Sep 13, 2017 | 78.33 | 78.47 | 77.57 | 78.01 | 2,339,202 | -0.80(-1.01%) |
Sep 12, 2017 | 78.20 | 78.91 | 77.75 | 78.81 | 2,822,839 | +0.55(+0.70%) |
Sep 11, 2017 | 78.44 | 80.24 | 77.82 | 78.26 | 4,174,463 | +1.39(+1.81%) |
Sep 08, 2017 | 73.90 | 77.56 | 73.90 | 76.87 | 5,018,883 | +2.71(+3.66%) |
Sep 07, 2017 | 74.68 | 74.85 | 73.42 | 74.16 | 3,668,342 | -0.90(-1.20%) |
Sep 06, 2017 | 74.40 | 75.76 | 74.31 | 75.06 | 5,561,188 | +0.87(+1.17%) |
Sep 05, 2017 | 76.35 | 76.37 | 74.06 | 74.19 | 5,405,357 | -2.82(-3.66%) |